Klil Industries Ltd (TLV:KLIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 19,020
-120 (-0.63%)
May 29, 2026, 1:44 PM IDT
Klil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 19,140.00 | 19,440.00 | 18,600.00 | 19,020.00 | 19,020.00 | -0.63% | 838 |
| May 28, 2026 | 19,250.00 | 19,260.00 | 18,840.00 | 19,140.00 | 19,140.00 | -0.57% | 505 |
| May 27, 2026 | 19,250.00 | 19,400.00 | 18,890.00 | 19,250.00 | 19,250.00 | - | 396 |
| May 26, 2026 | 19,090.00 | 19,430.00 | 18,930.00 | 19,250.00 | 19,250.00 | 0.84% | 1,637 |
| May 25, 2026 | 19,990.00 | 20,020.00 | 19,000.00 | 19,090.00 | 19,090.00 | 7.91% | 4,885 |
| May 20, 2026 | 18,080.00 | 18,090.00 | 17,600.00 | 17,690.00 | 17,690.00 | -2.16% | 1,174 |
| May 19, 2026 | 18,100.00 | 18,290.00 | 17,730.00 | 18,080.00 | 18,080.00 | -0.11% | 477 |
| May 18, 2026 | 18,120.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.11% | 498 |
| May 15, 2026 | 18,100.00 | 18,300.00 | 17,740.00 | 18,120.00 | 18,120.00 | 0.11% | 285 |
| May 14, 2026 | 17,620.00 | 18,250.00 | 17,530.00 | 18,100.00 | 18,100.00 | 0.67% | 970 |
| May 13, 2026 | 18,380.00 | 18,380.00 | 17,710.00 | 17,980.00 | 17,980.00 | 0.39% | 430 |
| May 12, 2026 | 17,910.00 | 17,910.00 | 17,560.00 | 17,910.00 | 17,910.00 | - | 361 |
| May 11, 2026 | 17,960.00 | 18,100.00 | 17,360.00 | 17,910.00 | 17,910.00 | -0.28% | 503 |
| May 8, 2026 | 17,900.00 | 18,180.00 | 17,880.00 | 17,960.00 | 17,960.00 | 0.34% | 344 |
| May 7, 2026 | 18,410.00 | 18,740.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.77% | 1,543 |
| May 6, 2026 | 18,680.00 | 18,700.00 | 18,330.00 | 18,410.00 | 18,410.00 | -2.44% | 2,662 |
| May 5, 2026 | 18,880.00 | 18,890.00 | 18,600.00 | 18,870.00 | 18,870.00 | -0.05% | 426 |
| May 4, 2026 | 18,930.00 | 19,000.00 | 18,300.00 | 18,880.00 | 18,880.00 | -0.26% | 958 |
| May 1, 2026 | 19,490.00 | 19,490.00 | 18,700.00 | 18,930.00 | 18,930.00 | -0.16% | 1,148 |
| Apr 30, 2026 | 19,260.00 | 19,260.00 | 18,200.00 | 18,960.00 | 18,960.00 | -1.56% | 1,337 |
| Apr 29, 2026 | 19,180.00 | 19,630.00 | 19,180.00 | 19,260.00 | 19,260.00 | 0.42% | 514 |
| Apr 28, 2026 | 18,800.00 | 19,850.00 | 18,970.00 | 19,180.00 | 19,180.00 | 2.02% | 592 |
| Apr 27, 2026 | 18,950.00 | 18,970.00 | 18,360.00 | 18,800.00 | 18,800.00 | -0.79% | 164 |
| Apr 24, 2026 | 18,780.00 | 19,250.00 | 18,790.00 | 18,950.00 | 18,950.00 | 0.91% | 307 |
| Apr 23, 2026 | 18,610.00 | 19,270.00 | 18,610.00 | 18,780.00 | 18,780.00 | 0.91% | 371 |
| Apr 20, 2026 | 18,330.00 | 19,290.00 | 18,290.00 | 18,610.00 | 18,610.00 | 1.53% | 1,095 |
| Apr 17, 2026 | 18,730.00 | 18,830.00 | 18,030.00 | 18,330.00 | 18,330.00 | 0.55% | 1,257 |
| Apr 16, 2026 | 18,540.00 | 19,360.00 | 17,940.00 | 18,230.00 | 18,230.00 | -1.67% | 1,206 |
| Apr 15, 2026 | 18,700.00 | 18,700.00 | 18,490.00 | 18,540.00 | 18,540.00 | -0.88% | 115 |
| Apr 14, 2026 | 19,340.00 | 19,880.00 | 19,310.00 | 19,380.00 | 18,703.77 | 0.21% | 560 |
| Apr 13, 2026 | 19,430.00 | 19,760.00 | 19,310.00 | 19,340.00 | 18,665.16 | -0.46% | 713 |
| Apr 10, 2026 | 19,840.00 | 19,840.00 | 19,050.00 | 19,430.00 | 18,752.02 | 0.99% | 822 |
| Apr 9, 2026 | 19,500.00 | 19,600.00 | 19,050.00 | 19,240.00 | 18,568.65 | -2.09% | 2,674 |
| Apr 6, 2026 | 19,400.00 | 19,760.00 | 19,210.00 | 19,650.00 | 18,964.34 | 2.34% | 1,493 |
| Apr 3, 2026 | 18,700.00 | 19,780.00 | 18,700.00 | 19,200.00 | 18,530.05 | 2.67% | 1,695 |
| Mar 31, 2026 | 18,700.00 | 19,200.00 | 18,200.00 | 18,700.00 | 18,047.49 | - | 1,302 |
| Mar 30, 2026 | 18,540.00 | 19,000.00 | 18,530.00 | 18,700.00 | 18,047.49 | 0.86% | 551 |
| Mar 27, 2026 | 18,860.00 | 19,480.00 | 18,250.00 | 18,540.00 | 17,893.08 | -1.70% | 719 |
| Mar 26, 2026 | 19,000.00 | 19,000.00 | 18,630.00 | 18,860.00 | 18,201.91 | 1.89% | 1,384 |
| Mar 25, 2026 | 18,640.00 | 18,640.00 | 18,340.00 | 18,510.00 | 17,864.12 | 1.31% | 506 |
| Mar 24, 2026 | 18,560.00 | 18,780.00 | 18,200.00 | 18,270.00 | 17,632.50 | -1.56% | 1,144 |
| Mar 23, 2026 | 17,930.00 | 18,770.00 | 17,930.00 | 18,560.00 | 17,912.38 | 3.51% | 2,172 |
| Mar 20, 2026 | 18,470.00 | 18,470.00 | 17,770.00 | 17,930.00 | 17,304.36 | -0.11% | 1,054 |
| Mar 19, 2026 | 18,170.00 | 18,210.00 | 17,660.00 | 17,950.00 | 17,323.66 | -0.50% | 1,632 |
| Mar 18, 2026 | 17,650.00 | 18,310.00 | 17,610.00 | 18,040.00 | 17,410.52 | 3.68% | 2,061 |
| Mar 17, 2026 | 17,150.00 | 17,650.00 | 17,140.00 | 17,400.00 | 16,792.85 | 0.52% | 1,801 |
| Mar 16, 2026 | 17,690.00 | 17,960.00 | 17,190.00 | 17,310.00 | 16,706.00 | -2.42% | 2,903 |
| Mar 13, 2026 | 17,670.00 | 18,030.00 | 17,540.00 | 17,740.00 | 17,120.99 | 0.40% | 464 |
| Mar 12, 2026 | 18,150.00 | 19,140.00 | 17,600.00 | 17,670.00 | 17,053.43 | -2.32% | 3,913 |
| Mar 11, 2026 | 18,560.00 | 18,560.00 | 17,790.00 | 18,090.00 | 17,458.78 | -2.53% | 2,747 |