Klil Industries Ltd (TLV:KLIL)
Israel · Delayed Price · Currency is ILS · Price in ILA 18,380
-520 (-2.75%)
Jul 30, 2026, 5:24 PM IDT
Klil Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 18,900.00 | 18,900.00 | 18,350.00 | 18,890.00 | - | -0.05% | 516 |
| 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 |
| Jun 26, 2026 | 18,240.00 | 17,960.00 | 17,960.00 | 18,010.00 | 18,010.00 | -1.26% | 9 |
| Jun 25, 2026 | 17,960.00 | 18,610.00 | 17,960.00 | 18,240.00 | 18,240.00 | 1.56% | 733 |
| Jun 24, 2026 | 18,340.00 | 18,720.00 | 17,830.00 | 17,960.00 | 17,960.00 | -2.07% | 1,397 |
| Jun 23, 2026 | 18,990.00 | 18,990.00 | 18,000.00 | 18,340.00 | 18,340.00 | -0.33% | 937 |
| Jun 22, 2026 | 18,160.00 | 18,770.00 | 17,900.00 | 18,400.00 | 18,400.00 | 1.32% | 612 |
| Jun 19, 2026 | 18,350.00 | 18,350.00 | 18,000.00 | 18,160.00 | 18,160.00 | -1.04% | 143 |
| Jun 18, 2026 | 18,470.00 | 18,400.00 | 18,000.00 | 18,350.00 | 18,350.00 | -0.65% | 923 |
| Jun 17, 2026 | 19,180.00 | 19,180.00 | 18,030.00 | 18,470.00 | 18,470.00 | 2.10% | 40 |
| Jun 16, 2026 | 18,110.00 | 18,130.00 | 18,020.00 | 18,090.00 | 18,090.00 | -0.11% | 119 |
| Jun 15, 2026 | 18,990.00 | 18,990.00 | 18,020.00 | 18,110.00 | 18,110.00 | -1.04% | 1,572 |
| Jun 12, 2026 | 18,300.00 | 18,980.00 | 18,160.00 | 18,300.00 | 18,300.00 | - | 122 |
| Jun 11, 2026 | 18,230.00 | 18,740.00 | 18,230.00 | 18,300.00 | 18,300.00 | 0.38% | 479 |
| Jun 10, 2026 | 18,530.00 | 18,480.00 | 18,110.00 | 18,230.00 | 18,230.00 | -1.62% | 39 |
| Jun 9, 2026 | 18,680.00 | 18,880.00 | 18,300.00 | 18,530.00 | 18,530.00 | -0.80% | 893 |
| Jun 8, 2026 | 19,000.00 | 19,000.00 | 18,270.00 | 18,680.00 | 18,680.00 | -0.48% | 1,130 |
| Jun 5, 2026 | 18,800.00 | 19,190.00 | 18,550.00 | 18,770.00 | 18,770.00 | -0.16% | 31 |
| Jun 4, 2026 | 19,720.00 | 19,720.00 | 18,490.00 | 18,800.00 | 18,800.00 | -0.27% | 126 |
| Jun 3, 2026 | 18,930.00 | 19,640.00 | 18,350.00 | 18,850.00 | 18,850.00 | -0.42% | 514 |
| Jun 2, 2026 | 19,800.00 | 19,800.00 | 18,710.00 | 18,930.00 | 18,930.00 | -0.05% | 254 |
| Jun 1, 2026 | 18,520.00 | 19,490.00 | 18,520.00 | 18,940.00 | 18,940.00 | -0.42% | 497 |
| 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 |