Knafaim Holdings Ltd. (TLV:KNFM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,768.00
+29.00 (1.67%)
Mar 31, 2026, 5:24 PM IDT
Knafaim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,594.00 | 1,789.00 | 1,711.00 | 1,739.00 | 1,739.00 | 9.10% | 31,298 |
| Mar 27, 2026 | 1,601.00 | 1,628.00 | 1,573.00 | 1,594.00 | 1,594.00 | -0.44% | 53 |
| Mar 26, 2026 | 1,565.00 | 1,610.00 | 1,563.00 | 1,601.00 | 1,601.00 | 2.30% | 2,242 |
| Mar 25, 2026 | 1,550.00 | 1,616.00 | 1,549.00 | 1,565.00 | 1,565.00 | 0.97% | 3,575 |
| Mar 24, 2026 | 1,595.00 | 1,563.00 | 1,542.00 | 1,550.00 | 1,550.00 | -2.82% | 4,510 |
| Mar 23, 2026 | 1,629.00 | 1,597.00 | 1,566.00 | 1,595.00 | 1,595.00 | -2.09% | 10,192 |
| Mar 20, 2026 | 1,706.00 | 1,665.00 | 1,610.00 | 1,629.00 | 1,629.00 | -4.51% | 6,948 |
| Mar 19, 2026 | 1,722.00 | 1,722.00 | 1,696.00 | 1,706.00 | 1,706.00 | -0.93% | 2,017 |
| Mar 18, 2026 | 1,738.00 | 1,752.00 | 1,700.00 | 1,722.00 | 1,722.00 | -0.92% | 20,339 |
| Mar 17, 2026 | 1,762.00 | 1,783.00 | 1,706.00 | 1,738.00 | 1,738.00 | -1.36% | 884 |
| Mar 16, 2026 | 1,790.00 | 1,844.00 | 1,722.00 | 1,762.00 | 1,762.00 | -1.51% | 11,519 |
| Mar 13, 2026 | 1,800.00 | 1,825.00 | 1,770.00 | 1,789.00 | 1,789.00 | -0.61% | 7,300 |
| Mar 12, 2026 | 1,820.00 | 1,820.00 | 1,799.00 | 1,800.00 | 1,800.00 | -1.10% | 10,928 |
| Mar 11, 2026 | 1,842.00 | 1,842.00 | 1,800.00 | 1,820.00 | 1,820.00 | -1.19% | 3,447 |
| Mar 10, 2026 | 1,773.00 | 1,925.00 | 1,773.00 | 1,842.00 | 1,842.00 | 3.89% | 29,824 |
| Mar 9, 2026 | 1,847.00 | 1,781.00 | 1,725.00 | 1,773.00 | 1,773.00 | -4.01% | 3,958 |
| Mar 6, 2026 | 1,853.00 | 1,851.00 | 1,819.00 | 1,847.00 | 1,847.00 | -0.32% | 446 |
| Mar 5, 2026 | 1,865.00 | 1,865.00 | 1,850.00 | 1,853.00 | 1,853.00 | -0.64% | 1,567 |
| Mar 4, 2026 | 1,814.00 | 1,900.00 | 1,850.00 | 1,865.00 | 1,865.00 | 2.81% | 7,890 |
| Mar 2, 2026 | 1,765.00 | 1,823.00 | 1,790.00 | 1,814.00 | 1,814.00 | 2.78% | 3,297 |
| Feb 27, 2026 | 1,730.00 | 1,790.00 | 1,758.00 | 1,765.00 | 1,765.00 | 2.02% | 373 |
| Feb 26, 2026 | 1,780.00 | 1,710.00 | 1,710.00 | 1,730.00 | 1,730.00 | -2.81% | 86 |
| Feb 25, 2026 | 1,784.00 | 1,836.00 | 1,753.00 | 1,780.00 | 1,780.00 | -0.22% | 851 |
| Feb 24, 2026 | 1,809.00 | 1,787.00 | 1,751.00 | 1,784.00 | 1,784.00 | -1.38% | 585 |
| Feb 23, 2026 | 1,783.00 | 1,849.00 | 1,799.00 | 1,809.00 | 1,809.00 | 1.46% | 2,303 |
| Feb 20, 2026 | 1,751.00 | 1,784.00 | 1,782.00 | 1,783.00 | 1,783.00 | 1.83% | 269 |
| Feb 19, 2026 | 1,835.00 | 1,835.00 | 1,745.00 | 1,751.00 | 1,751.00 | -4.58% | 127 |
| Feb 18, 2026 | 1,807.00 | 1,850.00 | 1,756.00 | 1,835.00 | 1,835.00 | 1.55% | 3,306 |
| Feb 17, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - | 95 |
| Feb 16, 2026 | 1,801.00 | 1,809.00 | 1,801.00 | 1,807.00 | 1,807.00 | 0.33% | 6,702 |
| Feb 13, 2026 | 1,766.00 | 1,808.00 | 1,794.00 | 1,801.00 | 1,801.00 | 1.98% | 4,515 |
| Feb 12, 2026 | 1,806.00 | 1,775.00 | 1,736.00 | 1,766.00 | 1,766.00 | -2.21% | 2,300 |
| Feb 11, 2026 | 1,798.00 | 1,825.00 | 1,775.00 | 1,806.00 | 1,806.00 | 0.44% | 2,235 |
| Feb 10, 2026 | 1,728.00 | 1,812.00 | 1,728.00 | 1,798.00 | 1,798.00 | 4.05% | 1,853 |
| Feb 9, 2026 | 1,715.00 | 1,746.00 | 1,715.00 | 1,728.00 | 1,728.00 | 0.76% | 460 |
| Feb 6, 2026 | 1,702.00 | 1,723.00 | 1,702.00 | 1,715.00 | 1,715.00 | 0.76% | 1,049 |
| Feb 5, 2026 | 1,748.00 | 1,749.00 | 1,695.00 | 1,702.00 | 1,702.00 | -2.63% | 4,108 |
| Feb 4, 2026 | 1,727.00 | 1,759.00 | 1,711.00 | 1,748.00 | 1,748.00 | 1.22% | 1,327 |
| Feb 3, 2026 | 1,675.00 | 1,750.00 | 1,649.00 | 1,727.00 | 1,727.00 | 3.10% | 4,880 |
| Feb 2, 2026 | 1,689.00 | 1,675.00 | 1,637.00 | 1,675.00 | 1,675.00 | -0.83% | 6,529 |
| Jan 30, 2026 | 1,689.00 | 1,704.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 1,434 |
| Jan 29, 2026 | 1,707.00 | 1,708.00 | 1,668.00 | 1,689.00 | 1,689.00 | -1.05% | 6,714 |
| Jan 28, 2026 | 1,685.00 | 1,708.00 | 1,690.00 | 1,707.00 | 1,707.00 | 1.31% | 1,608 |
| Jan 27, 2026 | 1,697.00 | 1,697.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.71% | 23,119 |
| Jan 26, 2026 | 1,685.00 | 1,700.00 | 1,682.00 | 1,697.00 | 1,697.00 | 0.71% | 831 |
| Jan 23, 2026 | 1,712.00 | 1,700.00 | 1,681.00 | 1,685.00 | 1,685.00 | -1.58% | 729 |
| Jan 22, 2026 | 1,693.00 | 1,721.00 | 1,686.00 | 1,712.00 | 1,712.00 | 1.12% | 1,622 |
| Jan 21, 2026 | 1,736.00 | 1,737.00 | 1,682.00 | 1,693.00 | 1,693.00 | -2.48% | 915 |
| Jan 20, 2026 | 1,744.00 | 1,755.00 | 1,684.00 | 1,736.00 | 1,736.00 | -2.64% | 7,124 |
| Jan 19, 2026 | 1,741.00 | 1,792.00 | 1,742.00 | 1,783.00 | 1,783.00 | 2.41% | 1,683 |