Knafaim Holdings Ltd. (TLV:KNFM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,606.00
-9.00 (-0.56%)
Oct 5, 2025, 3:49 PM IDT
Knafaim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,606.00 | 1,620.00 | 1,606.00 | 1,615.00 | 1,615.00 | 0.56% | 2,221 |
| Sep 30, 2025 | 1,588.00 | 1,632.00 | 1,588.00 | 1,606.00 | 1,606.00 | 1.13% | 3,689 |
| Sep 29, 2025 | 1,586.00 | 1,590.00 | 1,576.00 | 1,588.00 | 1,588.00 | 0.13% | 968 |
| Sep 28, 2025 | 1,578.00 | 1,590.00 | 1,578.00 | 1,586.00 | 1,586.00 | 0.51% | 1,755 |
| Sep 25, 2025 | 1,558.00 | 1,583.00 | 1,558.00 | 1,578.00 | 1,578.00 | 1.28% | 1,554 |
| Sep 21, 2025 | 1,575.00 | 1,590.00 | 1,553.00 | 1,558.00 | 1,558.00 | -1.08% | 1,768 |
| Sep 18, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 548 |
| Sep 17, 2025 | 1,571.00 | 1,591.00 | 1,524.00 | 1,575.00 | 1,575.00 | 0.25% | 1,678 |
| Sep 16, 2025 | 1,540.00 | 1,600.00 | 1,540.00 | 1,571.00 | 1,571.00 | 2.01% | 8,998 |
| Sep 15, 2025 | 1,560.00 | 1,604.00 | 1,519.00 | 1,540.00 | 1,540.00 | -0.77% | 8,810 |
| Sep 14, 2025 | 1,565.00 | 1,565.00 | 1,526.00 | 1,552.00 | 1,552.00 | -0.83% | 3,633 |
| Sep 11, 2025 | 1,571.00 | 1,600.00 | 1,552.00 | 1,565.00 | 1,565.00 | -0.38% | 14,962 |
| Sep 10, 2025 | 1,576.00 | 1,576.00 | 1,550.00 | 1,571.00 | 1,571.00 | -0.32% | 7,415 |
| Sep 9, 2025 | 1,585.00 | 1,585.00 | 1,509.00 | 1,576.00 | 1,576.00 | -0.57% | 7,232 |
| Sep 8, 2025 | 1,586.00 | 1,586.00 | 1,566.00 | 1,585.00 | 1,585.00 | -0.06% | 2,974 |
| Sep 7, 2025 | 1,598.00 | 1,620.00 | 1,570.00 | 1,586.00 | 1,586.00 | -0.75% | 13,186 |
| Sep 4, 2025 | 1,631.00 | 1,631.00 | 1,572.00 | 1,598.00 | 1,598.00 | -2.02% | 3,131 |
| Sep 3, 2025 | 1,650.00 | 1,650.00 | 1,587.00 | 1,631.00 | 1,631.00 | -0.06% | 13,210 |
| Sep 2, 2025 | 1,692.00 | 1,712.00 | 1,610.00 | 1,632.00 | 1,632.00 | -3.55% | 27,309 |
| Sep 1, 2025 | 1,638.00 | 1,725.00 | 1,620.00 | 1,692.00 | 1,692.00 | 3.30% | 16,119 |
| Aug 31, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.12% | 1,360 |
| Aug 28, 2025 | 1,606.00 | 1,659.00 | 1,606.00 | 1,640.00 | 1,640.00 | 2.12% | 222 |
| Aug 27, 2025 | 1,639.00 | 1,700.00 | 1,581.00 | 1,606.00 | 1,606.00 | -2.01% | 1,809 |
| Aug 26, 2025 | 1,657.00 | 1,657.00 | 1,600.00 | 1,639.00 | 1,639.00 | -1.09% | 2,247 |
| Aug 25, 2025 | 1,691.00 | 1,691.00 | 1,657.00 | 1,657.00 | 1,657.00 | -2.01% | 587 |
| Aug 24, 2025 | 1,699.00 | 1,700.00 | 1,650.00 | 1,691.00 | 1,691.00 | 8.26% | 23,537 |
| Aug 21, 2025 | 1,571.00 | 1,571.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.57% | 110 |
| Aug 20, 2025 | 1,570.00 | 1,572.00 | 1,570.00 | 1,571.00 | 1,571.00 | - | 3,041 |
| Aug 19, 2025 | 1,551.00 | 1,593.00 | 1,536.00 | 1,571.00 | 1,571.00 | 1.29% | 1,135 |
| Aug 18, 2025 | 1,583.00 | 1,597.00 | 1,550.00 | 1,551.00 | 1,551.00 | -2.02% | 3,333 |
| Aug 17, 2025 | 1,582.00 | 1,594.00 | 1,582.00 | 1,583.00 | 1,583.00 | 0.06% | 1,986 |
| Aug 14, 2025 | 1,590.00 | 1,594.00 | 1,561.00 | 1,582.00 | 1,582.00 | -0.50% | 4,795 |
| Aug 13, 2025 | 1,562.00 | 1,594.00 | 1,562.00 | 1,590.00 | 1,590.00 | 1.79% | 296 |
| Aug 12, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.14% | 117 |
| Aug 11, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.25% | 1,859 |
| Aug 10, 2025 | 1,600.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 2,593 |
| Aug 7, 2025 | 1,584.00 | 1,601.00 | 1,584.00 | 1,600.00 | 1,600.00 | 1.01% | 1,573 |
| Aug 6, 2025 | 1,620.00 | 1,620.00 | 1,511.00 | 1,584.00 | 1,584.00 | -2.22% | 1,116 |
| Aug 5, 2025 | 1,620.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 13,910 |
| Aug 4, 2025 | 1,626.00 | 1,638.00 | 1,619.00 | 1,620.00 | 1,620.00 | -0.37% | 2,682 |
| Jul 31, 2025 | 1,620.00 | 1,642.00 | 1,620.00 | 1,626.00 | 1,626.00 | 0.37% | 2,364 |
| Jul 30, 2025 | 1,603.00 | 1,625.00 | 1,603.00 | 1,620.00 | 1,620.00 | 1.06% | 2,690 |
| Jul 29, 2025 | 1,595.00 | 1,618.00 | 1,595.00 | 1,603.00 | 1,603.00 | 0.56% | 1,121 |
| Jul 28, 2025 | 1,582.00 | 1,605.00 | 1,582.00 | 1,594.00 | 1,594.00 | 0.76% | 8,524 |
| Jul 27, 2025 | 1,647.00 | 1,647.00 | 1,565.00 | 1,582.00 | 1,582.00 | -3.95% | 9,038 |
| Jul 24, 2025 | 1,663.00 | 1,663.00 | 1,641.00 | 1,647.00 | 1,647.00 | -0.96% | 2,127 |
| Jul 23, 2025 | 1,664.00 | 1,689.00 | 1,658.00 | 1,663.00 | 1,663.00 | -0.06% | 6,309 |
| Jul 22, 2025 | 1,681.00 | 1,681.00 | 1,662.00 | 1,664.00 | 1,664.00 | -1.01% | 8,525 |
| Jul 21, 2025 | 1,682.00 | 1,686.00 | 1,658.00 | 1,681.00 | 1,681.00 | -0.06% | 8,527 |
| Jul 20, 2025 | 1,697.00 | 1,697.00 | 1,680.00 | 1,682.00 | 1,682.00 | -0.88% | 3,492 |