Knafaim Holdings Ltd. (TLV:KNFM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,652.00
-39.00 (-2.31%)
Aug 25, 2025, 4:01 PM IDT
Knafaim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1,691.00 | 1,691.00 | 1,657.00 | 1,657.00 | 1,657.00 | -2.01% | 486 |
| 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 |
| Jul 17, 2025 | 1,700.00 | 1,709.00 | 1,681.00 | 1,697.00 | 1,697.00 | -0.59% | 2,070 |
| Jul 16, 2025 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - | 30 |
| Jul 15, 2025 | 1,673.00 | 1,709.00 | 1,673.00 | 1,707.00 | 1,707.00 | 2.03% | 4,524 |
| Jul 14, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,673.00 | 1,673.00 | -0.71% | 2,098 |
| Jul 13, 2025 | 1,699.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.82% | 1,762 |
| Jul 10, 2025 | 1,700.00 | 1,700.00 | 1,697.00 | 1,699.00 | 1,699.00 | -0.70% | 4,261 |
| Jul 9, 2025 | 1,732.00 | 1,732.00 | 1,701.00 | 1,711.00 | 1,711.00 | -1.21% | 1,813 |
| Jul 8, 2025 | 1,723.00 | 1,740.00 | 1,719.00 | 1,732.00 | 1,732.00 | 0.52% | 1,169 |
| Jul 7, 2025 | 1,729.00 | 1,730.00 | 1,720.00 | 1,723.00 | 1,723.00 | -0.35% | 992 |
| Jul 6, 2025 | 1,730.00 | 1,730.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.06% | 1,588 |
| Jul 3, 2025 | 1,734.00 | 1,745.00 | 1,727.00 | 1,730.00 | 1,730.00 | -0.23% | 5,187 |
| Jul 2, 2025 | 1,737.00 | 1,757.00 | 1,711.00 | 1,734.00 | 1,734.00 | -0.17% | 6,917 |
| Jul 1, 2025 | 1,729.00 | 1,762.00 | 1,720.00 | 1,737.00 | 1,737.00 | 0.46% | 8,051 |
| Jun 30, 2025 | 1,699.00 | 1,760.00 | 1,699.00 | 1,729.00 | 1,729.00 | 1.77% | 4,499 |
| Jun 29, 2025 | 1,610.00 | 1,720.00 | 1,610.00 | 1,699.00 | 1,699.00 | 5.53% | 7,348 |
| Jun 26, 2025 | 1,566.00 | 1,636.00 | 1,566.00 | 1,610.00 | 1,610.00 | 2.81% | 9,691 |
| Jun 25, 2025 | 1,560.00 | 1,575.00 | 1,550.00 | 1,566.00 | 1,566.00 | 0.38% | 3,200 |
| Jun 24, 2025 | 1,527.00 | 1,594.00 | 1,527.00 | 1,560.00 | 1,560.00 | 2.16% | 6,501 |
| Jun 23, 2025 | 1,520.00 | 1,570.00 | 1,520.00 | 1,527.00 | 1,527.00 | 0.46% | 4,201 |
| Jun 22, 2025 | 1,518.00 | 1,542.00 | 1,510.00 | 1,520.00 | 1,520.00 | 0.13% | 42,581 |
| Jun 19, 2025 | 1,518.00 | 1,537.00 | 1,508.00 | 1,518.00 | 1,518.00 | - | 9,698 |
| Jun 18, 2025 | 1,517.00 | 1,520.00 | 1,505.00 | 1,518.00 | 1,518.00 | 0.07% | 6,737 |
| Jun 17, 2025 | 1,527.00 | 1,527.00 | 1,510.00 | 1,517.00 | 1,517.00 | -0.65% | 3,837 |
| Jun 16, 2025 | 1,531.00 | 1,531.00 | 1,518.00 | 1,527.00 | 1,527.00 | -0.26% | 2,128 |