Klil Industries Ltd (TLV:KLIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,700
+110 (0.63%)
Sep 8, 2026, 5:24 PM IDT
Klil Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 17,760.00 | 17,770.00 | 17,440.00 | 17,590.00 | 17,590.00 | -1.24% | 779 |
| Sep 4, 2026 | 18,200.00 | 18,200.00 | 17,770.00 | 17,810.00 | 17,810.00 | 0.39% | 12 |
| Sep 3, 2026 | 17,780.00 | 17,780.00 | 17,700.00 | 17,740.00 | 17,740.00 | -0.22% | 473 |
| Sep 2, 2026 | 17,830.00 | 17,860.00 | 17,700.00 | 17,780.00 | 17,780.00 | -0.28% | 874 |
| Sep 1, 2026 | 17,880.00 | 17,890.00 | 17,610.00 | 17,830.00 | 17,830.00 | -0.28% | 1,682 |
| Aug 31, 2026 | 17,880.00 | 17,970.00 | 17,200.00 | 17,880.00 | 17,880.00 | - | 979 |
| Aug 28, 2026 | 17,710.00 | 18,160.00 | 17,640.00 | 17,880.00 | 17,880.00 | 0.96% | 929 |
| Aug 27, 2026 | 17,630.00 | 18,160.00 | 17,600.00 | 17,710.00 | 17,710.00 | 0.45% | 1,154 |
| Aug 26, 2026 | 18,930.00 | 18,930.00 | 17,490.00 | 17,630.00 | 17,630.00 | -1.29% | 1,483 |
| Aug 25, 2026 | 18,200.00 | 18,290.00 | 17,800.00 | 17,860.00 | 17,860.00 | -1.87% | 106 |
| Aug 24, 2026 | 18,250.00 | 18,350.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.27% | 2,221 |
| Aug 21, 2026 | 18,360.00 | 18,360.00 | 18,100.00 | 18,250.00 | 18,250.00 | -0.60% | 19 |
| Aug 20, 2026 | 18,800.00 | 18,890.00 | 18,250.00 | 18,360.00 | 18,360.00 | 3.15% | 2,118 |
| Aug 19, 2026 | 17,810.00 | 17,810.00 | 17,720.00 | 17,800.00 | 17,800.00 | -0.06% | 727 |
| Aug 18, 2026 | 17,960.00 | 17,950.00 | 17,800.00 | 17,810.00 | 17,810.00 | -0.84% | 197 |
| Aug 17, 2026 | 17,880.00 | 18,200.00 | 17,830.00 | 17,960.00 | 17,960.00 | 0.45% | 840 |
| Aug 14, 2026 | 17,980.00 | 17,950.00 | 17,850.00 | 17,880.00 | 17,880.00 | -0.56% | 13 |
| Aug 13, 2026 | 18,490.00 | 18,490.00 | 17,850.00 | 17,980.00 | 17,980.00 | 0.22% | 1,372 |
| Aug 12, 2026 | 17,960.00 | 18,000.00 | 17,800.00 | 17,940.00 | 17,940.00 | -0.11% | 531 |
| Aug 11, 2026 | 18,790.00 | 18,790.00 | 17,700.00 | 17,960.00 | 17,960.00 | 0.34% | 534 |
| Aug 10, 2026 | 18,620.00 | 18,620.00 | 17,510.00 | 17,900.00 | 17,900.00 | -0.67% | 314 |
| Aug 7, 2026 | 18,240.00 | 18,070.00 | 17,530.00 | 18,020.00 | 18,020.00 | -1.21% | 400 |
| Aug 6, 2026 | 18,410.00 | 18,470.00 | 18,000.00 | 18,240.00 | 18,240.00 | -1.19% | 620 |
| Aug 5, 2026 | 18,580.00 | 19,080.00 | 18,380.00 | 18,460.00 | 18,460.00 | -0.65% | 458 |
| Aug 4, 2026 | 18,300.00 | 18,990.00 | 18,300.00 | 18,580.00 | 18,580.00 | -1.22% | 344 |
| Aug 3, 2026 | 18,870.00 | 18,810.00 | 18,270.00 | 18,810.00 | 18,810.00 | -0.32% | 375 |
| Jul 31, 2026 | 18,870.00 | 18,960.00 | 18,860.00 | 18,870.00 | 18,870.00 | - | 193 |
| Jul 30, 2026 | 18,900.00 | 18,890.00 | 18,160.00 | 18,870.00 | 18,870.00 | -0.16% | 525 |
| Jul 29, 2026 | 18,920.00 | 18,920.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.11% | 46 |
| Jul 28, 2026 | 19,050.00 | 19,050.00 | 18,420.00 | 18,920.00 | 18,920.00 | -0.68% | 163 |
| Jul 27, 2026 | 19,080.00 | 19,180.00 | 18,450.00 | 19,050.00 | 19,050.00 | -0.16% | 505 |
| Jul 24, 2026 | 18,810.00 | 19,370.00 | 18,790.00 | 19,080.00 | 19,080.00 | 1.44% | 344 |
| Jul 22, 2026 | 19,280.00 | 19,280.00 | 18,460.00 | 18,810.00 | 18,810.00 | -0.90% | 752 |
| Jul 21, 2026 | 18,990.00 | 19,040.00 | 18,710.00 | 18,980.00 | 18,980.00 | -0.05% | 787 |
| Jul 20, 2026 | 19,590.00 | 19,590.00 | 18,660.00 | 18,990.00 | 18,990.00 | -0.52% | 6,917 |
| Jul 17, 2026 | 19,550.00 | 19,550.00 | 19,550.00 | 19,090.00 | 19,090.00 | 0.53% | 2 |
| Jul 16, 2026 | 19,000.00 | 19,000.00 | 18,900.00 | 18,990.00 | 18,990.00 | -0.05% | 338 |
| Jul 15, 2026 | 19,050.00 | 19,110.00 | 18,740.00 | 19,000.00 | 19,000.00 | 0.16% | 269 |
| Jul 14, 2026 | 19,060.00 | 19,010.00 | 18,780.00 | 18,970.00 | 18,970.00 | -0.47% | 158 |
| Jul 13, 2026 | 19,090.00 | 19,200.00 | 18,500.00 | 19,060.00 | 19,060.00 | -0.16% | 1,285 |
| Jul 10, 2026 | 19,000.00 | 19,190.00 | 18,790.00 | 19,090.00 | 19,090.00 | 0.47% | 1,110 |
| Jul 9, 2026 | 18,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2.70% | 34 |
| Jul 8, 2026 | 18,600.00 | 18,920.00 | 18,250.00 | 18,500.00 | 18,500.00 | -0.54% | 306 |
| Jul 7, 2026 | 18,570.00 | 18,980.00 | 18,560.00 | 18,600.00 | 18,600.00 | 0.16% | 1,318 |
| Jul 6, 2026 | 18,570.00 | 19,000.00 | 17,900.00 | 18,570.00 | 18,570.00 | - | 8,442 |
| Jul 3, 2026 | 18,580.00 | 18,580.00 | 18,370.00 | 18,570.00 | 18,570.00 | -0.05% | 154 |
| Jul 2, 2026 | 18,210.00 | 18,890.00 | 18,170.00 | 18,580.00 | 18,580.00 | 2.03% | 9 |
| Jul 1, 2026 | 18,170.00 | 18,830.00 | 18,140.00 | 18,210.00 | 18,210.00 | 0.22% | 559 |
| Jun 30, 2026 | 18,300.00 | 18,460.00 | 18,000.00 | 18,170.00 | 18,170.00 | -0.71% | 871 |
| Jun 29, 2026 | 18,010.00 | 18,480.00 | 17,990.00 | 18,300.00 | 18,300.00 | 1.61% | 518 |