Klil Industries Ltd (TLV:KLIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,700
0.00 (0.00%)
Mar 31, 2026, 5:24 PM IDT
Klil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 18,700.00 | 19,200.00 | 18,200.00 | 18,700.00 | - | - | 1,257 |
| Mar 30, 2026 | 18,540.00 | 19,000.00 | 18,530.00 | 18,700.00 | 18,700.00 | 0.86% | 551 |
| Mar 27, 2026 | 18,860.00 | 19,480.00 | 18,250.00 | 18,540.00 | 18,540.00 | -1.70% | 719 |
| Mar 26, 2026 | 19,000.00 | 19,000.00 | 18,630.00 | 18,860.00 | 18,860.00 | 1.89% | 1,384 |
| Mar 25, 2026 | 18,640.00 | 18,640.00 | 18,340.00 | 18,510.00 | 18,510.00 | 1.31% | 506 |
| Mar 24, 2026 | 18,560.00 | 18,780.00 | 18,200.00 | 18,270.00 | 18,270.00 | -1.56% | 1,144 |
| Mar 23, 2026 | 17,930.00 | 18,770.00 | 17,930.00 | 18,560.00 | 18,560.00 | 3.51% | 2,172 |
| Mar 20, 2026 | 18,470.00 | 18,470.00 | 17,770.00 | 17,930.00 | 17,930.00 | -0.11% | 1,054 |
| Mar 19, 2026 | 18,170.00 | 18,210.00 | 17,660.00 | 17,950.00 | 17,950.00 | -0.50% | 1,632 |
| Mar 18, 2026 | 17,650.00 | 18,310.00 | 17,610.00 | 18,040.00 | 18,040.00 | 3.68% | 2,061 |
| Mar 17, 2026 | 17,150.00 | 17,650.00 | 17,140.00 | 17,400.00 | 17,400.00 | 0.52% | 1,801 |
| Mar 16, 2026 | 17,690.00 | 17,960.00 | 17,190.00 | 17,310.00 | 17,310.00 | -2.42% | 2,903 |
| Mar 13, 2026 | 17,670.00 | 18,030.00 | 17,540.00 | 17,740.00 | 17,740.00 | 0.40% | 464 |
| Mar 12, 2026 | 18,150.00 | 19,140.00 | 17,600.00 | 17,670.00 | 17,670.00 | -2.32% | 3,913 |
| Mar 11, 2026 | 18,560.00 | 18,560.00 | 17,790.00 | 18,090.00 | 18,090.00 | -2.53% | 2,747 |
| Mar 10, 2026 | 18,890.00 | 19,940.00 | 18,160.00 | 18,560.00 | 18,560.00 | -1.75% | 3,576 |
| Mar 9, 2026 | 20,510.00 | 20,510.00 | 18,780.00 | 18,890.00 | 18,890.00 | -6.81% | 3,958 |
| Mar 6, 2026 | 21,160.00 | 21,160.00 | 20,260.00 | 20,270.00 | 20,270.00 | -0.15% | 3,318 |
| Mar 5, 2026 | 22,380.00 | 22,920.00 | 20,280.00 | 20,300.00 | 20,300.00 | -9.29% | 13,651 |
| Mar 4, 2026 | 22,650.00 | 23,900.00 | 22,370.00 | 22,380.00 | 22,380.00 | 0.04% | 16,721 |
| Mar 2, 2026 | 20,550.00 | 22,370.00 | 20,550.00 | 22,370.00 | 22,370.00 | 15.61% | 22,387 |
| Feb 27, 2026 | 18,390.00 | 19,600.00 | 18,200.00 | 19,350.00 | 19,350.00 | 5.33% | 3,113 |
| Feb 26, 2026 | 18,360.00 | 18,390.00 | 18,020.00 | 18,370.00 | 18,370.00 | -0.27% | 1,391 |
| Feb 25, 2026 | 18,440.00 | 18,480.00 | 18,080.00 | 18,420.00 | 18,420.00 | -0.11% | 1,281 |
| Feb 24, 2026 | 18,980.00 | 18,980.00 | 18,040.00 | 18,440.00 | 18,440.00 | -1.23% | 1,272 |
| Feb 23, 2026 | 18,420.00 | 18,840.00 | 17,810.00 | 18,670.00 | 18,670.00 | 1.36% | 1,566 |
| Feb 20, 2026 | 19,020.00 | 19,100.00 | 18,110.00 | 18,420.00 | 18,420.00 | -3.15% | 1,160 |
| Feb 19, 2026 | 17,310.00 | 20,030.00 | 17,310.00 | 19,020.00 | 19,020.00 | 10.07% | 9,434 |
| Feb 18, 2026 | 17,200.00 | 17,770.00 | 16,930.00 | 17,280.00 | 17,280.00 | 0.47% | 2,284 |
| Feb 17, 2026 | 17,260.00 | 18,000.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.35% | 1,619 |
| Feb 16, 2026 | 17,500.00 | 17,680.00 | 17,200.00 | 17,260.00 | 17,260.00 | -1.37% | 1,549 |
| Feb 13, 2026 | 17,980.00 | 17,980.00 | 17,430.00 | 17,500.00 | 17,500.00 | -1.13% | 1,401 |
| Feb 12, 2026 | 17,970.00 | 18,000.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.50% | 1,475 |
| Feb 11, 2026 | 18,230.00 | 18,230.00 | 17,900.00 | 17,970.00 | 17,970.00 | -1.43% | 709 |
| Feb 10, 2026 | 18,230.00 | 18,250.00 | 18,220.00 | 18,230.00 | 18,230.00 | - | 2,084 |
| Feb 9, 2026 | 18,890.00 | 18,890.00 | 18,120.00 | 18,230.00 | 18,230.00 | -0.38% | 1,018 |
| Feb 6, 2026 | 18,300.00 | 18,450.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 141 |
| Feb 5, 2026 | 18,660.00 | 18,660.00 | 18,270.00 | 18,300.00 | 18,300.00 | -1.93% | 1,157 |
| Feb 4, 2026 | 18,930.00 | 18,930.00 | 18,600.00 | 18,660.00 | 18,660.00 | -1.69% | 887 |
| Feb 3, 2026 | 19,000.00 | 19,590.00 | 18,650.00 | 18,980.00 | 18,980.00 | -0.11% | 940 |
| Feb 2, 2026 | 19,470.00 | 19,450.00 | 18,920.00 | 19,000.00 | 19,000.00 | -2.41% | 1,565 |
| Jan 30, 2026 | 19,440.00 | 19,540.00 | 19,000.00 | 19,470.00 | 19,470.00 | 0.15% | 2,131 |
| Jan 29, 2026 | 19,770.00 | 20,060.00 | 19,310.00 | 19,440.00 | 19,440.00 | -1.67% | 5,947 |
| Jan 28, 2026 | 20,150.00 | 20,000.00 | 19,700.00 | 19,770.00 | 19,770.00 | -1.89% | 677 |
| Jan 27, 2026 | 20,480.00 | 20,880.00 | 20,090.00 | 20,150.00 | 20,150.00 | -1.61% | 756 |
| Jan 26, 2026 | 20,900.00 | 20,900.00 | 20,470.00 | 20,480.00 | 20,480.00 | -0.92% | 464 |
| Jan 23, 2026 | 20,240.00 | 20,700.00 | 19,980.00 | 20,670.00 | 20,670.00 | 2.12% | 924 |
| Jan 22, 2026 | 20,150.00 | 20,750.00 | 20,060.00 | 20,240.00 | 20,240.00 | 0.45% | 3,087 |
| Jan 21, 2026 | 20,200.00 | 20,520.00 | 19,730.00 | 20,150.00 | 20,150.00 | 0.25% | 1,598 |
| Jan 20, 2026 | 20,000.00 | 20,530.00 | 19,850.00 | 20,100.00 | 20,100.00 | -2.76% | 2,776 |