Klil Industries Ltd (TLV:KLIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 22,590
+320 (1.44%)
Aug 25, 2025, 4:45 PM IDT
Klil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 22,760.00 | 22,760.00 | 22,270.00 | 22,590.00 | 22,590.00 | 1.44% | 1,532 |
| Aug 24, 2025 | 21,010.00 | 22,530.00 | 21,010.00 | 22,270.00 | 22,270.00 | 6.00% | 1,253 |
| Aug 21, 2025 | 20,980.00 | 21,350.00 | 20,700.00 | 21,010.00 | 21,010.00 | 0.14% | 936 |
| Aug 20, 2025 | 21,050.00 | 21,300.00 | 20,840.00 | 20,980.00 | 20,980.00 | -2.65% | 3,890 |
| Aug 19, 2025 | 21,400.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,550.00 | 0.47% | 458 |
| Aug 18, 2025 | 20,980.00 | 21,630.00 | 20,980.00 | 21,450.00 | 21,450.00 | 2.24% | 1,459 |
| Aug 17, 2025 | 21,150.00 | 21,500.00 | 20,770.00 | 20,980.00 | 20,980.00 | -0.80% | 927 |
| Aug 14, 2025 | 21,410.00 | 21,410.00 | 21,010.00 | 21,150.00 | 21,150.00 | -1.21% | 344 |
| Aug 13, 2025 | 21,650.00 | 21,650.00 | 21,270.00 | 21,410.00 | 21,410.00 | 0.61% | 720 |
| Aug 12, 2025 | 21,850.00 | 21,850.00 | 21,000.00 | 21,280.00 | 21,280.00 | 1.38% | 575 |
| Aug 11, 2025 | 20,670.00 | 21,210.00 | 20,500.00 | 20,990.00 | 20,990.00 | 1.55% | 842 |
| Aug 10, 2025 | 20,460.00 | 21,240.00 | 20,380.00 | 20,670.00 | 20,670.00 | 2.58% | 664 |
| Aug 7, 2025 | 21,250.00 | 21,260.00 | 20,150.00 | 20,150.00 | 20,150.00 | -5.18% | 3,118 |
| Aug 6, 2025 | 21,300.00 | 21,500.00 | 21,010.00 | 21,250.00 | 21,250.00 | -1.89% | 1,312 |
| Aug 5, 2025 | 22,050.00 | 22,410.00 | 21,530.00 | 21,660.00 | 21,660.00 | -1.90% | 1,319 |
| Aug 4, 2025 | 22,610.00 | 22,610.00 | 22,060.00 | 22,080.00 | 22,080.00 | -2.34% | 1,179 |
| Jul 31, 2025 | 22,650.00 | 22,800.00 | 22,120.00 | 22,610.00 | 22,610.00 | -0.22% | 1,527 |
| Jul 30, 2025 | 23,020.00 | 23,100.00 | 22,510.00 | 22,660.00 | 22,660.00 | -3.00% | 2,111 |
| Jul 29, 2025 | 24,150.00 | 24,150.00 | 23,230.00 | 23,360.00 | 23,360.00 | -3.27% | 1,000 |
| Jul 28, 2025 | 24,590.00 | 24,590.00 | 24,020.00 | 24,150.00 | 24,150.00 | -0.62% | 615 |
| Jul 27, 2025 | 24,430.00 | 24,500.00 | 24,080.00 | 24,300.00 | 24,300.00 | -0.53% | 1,414 |
| Jul 24, 2025 | 24,790.00 | 24,790.00 | 23,950.00 | 24,430.00 | 24,430.00 | 0.95% | 818 |
| Jul 23, 2025 | 24,000.00 | 24,670.00 | 23,600.00 | 24,200.00 | 24,200.00 | 0.83% | 683 |
| Jul 22, 2025 | 24,150.00 | 24,440.00 | 23,640.00 | 24,000.00 | 24,000.00 | -0.62% | 1,022 |
| Jul 21, 2025 | 23,010.00 | 24,550.00 | 22,360.00 | 24,150.00 | 24,150.00 | 4.05% | 5,158 |
| Jul 20, 2025 | 23,500.00 | 23,500.00 | 23,000.00 | 23,210.00 | 23,210.00 | -1.36% | 2,176 |
| Jul 17, 2025 | 24,480.00 | 24,480.00 | 23,510.00 | 23,530.00 | 23,530.00 | -3.88% | 2,741 |
| Jul 16, 2025 | 25,110.00 | 25,110.00 | 24,320.00 | 24,480.00 | 24,480.00 | -2.51% | 1,328 |
| Jul 15, 2025 | 25,050.00 | 25,800.00 | 24,900.00 | 25,110.00 | 25,110.00 | 0.24% | 692 |
| Jul 14, 2025 | 25,100.00 | 25,220.00 | 24,360.00 | 25,050.00 | 25,050.00 | -0.20% | 1,702 |
| Jul 13, 2025 | 25,700.00 | 25,700.00 | 25,020.00 | 25,100.00 | 25,100.00 | -2.45% | 791 |
| Jul 10, 2025 | 25,210.00 | 25,850.00 | 25,060.00 | 25,730.00 | 25,730.00 | 2.06% | 1,249 |
| Jul 9, 2025 | 25,910.00 | 25,910.00 | 25,200.00 | 25,210.00 | 25,210.00 | -2.70% | 2,919 |
| Jul 8, 2025 | 26,440.00 | 26,700.00 | 25,740.00 | 25,910.00 | 25,910.00 | -2.00% | 1,021 |
| Jul 7, 2025 | 26,860.00 | 26,860.00 | 26,100.00 | 26,440.00 | 26,440.00 | -1.56% | 1,054 |
| Jul 6, 2025 | 27,500.00 | 27,510.00 | 26,510.00 | 26,860.00 | 26,860.00 | -2.61% | 2,349 |
| Jul 3, 2025 | 27,750.00 | 28,100.00 | 27,010.00 | 27,580.00 | 27,580.00 | 1.03% | 5,260 |
| Jul 2, 2025 | 25,980.00 | 27,610.00 | 25,910.00 | 27,300.00 | 27,300.00 | 5.85% | 15,323 |
| Jul 1, 2025 | 25,380.00 | 26,540.00 | 24,380.00 | 25,790.00 | 25,790.00 | 1.58% | 13,708 |
| Jun 30, 2025 | 26,720.00 | 27,110.00 | 25,000.00 | 25,390.00 | 25,390.00 | -4.98% | 8,692 |
| Jun 29, 2025 | 27,900.00 | 28,400.00 | 26,650.00 | 26,720.00 | 26,720.00 | -4.23% | 5,796 |
| Jun 26, 2025 | 28,290.00 | 29,280.00 | 27,170.00 | 27,900.00 | 27,900.00 | -1.38% | 15,216 |
| Jun 25, 2025 | 27,880.00 | 29,460.00 | 27,880.00 | 28,290.00 | 28,290.00 | 1.47% | 19,252 |
| Jun 24, 2025 | 25,480.00 | 27,880.00 | 24,300.00 | 27,880.00 | 27,880.00 | 7.89% | 28,320 |
| Jun 23, 2025 | 27,500.00 | 27,500.00 | 25,720.00 | 25,840.00 | 25,840.00 | -6.88% | 34,481 |
| Jun 22, 2025 | 24,690.00 | 28,290.00 | 24,690.00 | 27,750.00 | 27,750.00 | 16.69% | 49,548 |
| Jun 19, 2025 | 23,460.00 | 24,700.00 | 23,200.00 | 23,780.00 | 23,780.00 | 8.09% | 22,463 |
| Jun 18, 2025 | 23,470.00 | 23,470.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.00% | 9,492 |
| Jun 17, 2025 | 22,990.00 | 24,550.00 | 22,500.00 | 22,680.00 | 22,680.00 | 0.67% | 9,039 |
| Jun 16, 2025 | 20,780.00 | 23,090.00 | 20,780.00 | 22,530.00 | 22,530.00 | 11.76% | 11,686 |