Knafaim Holdings Ltd. (TLV:KNFM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,642.00
+22.00 (1.36%)
Jul 31, 2025, 5:24 PM IDT
Knafaim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2025 | 1,530.00 | 1,599.00 | 1,528.00 | 1,531.00 | 1,531.00 | 0.07% | 2,497 |
| Jun 12, 2025 | 1,580.00 | 1,580.00 | 1,443.00 | 1,530.00 | 1,530.00 | -3.16% | 7,423 |
| Jun 11, 2025 | 1,571.00 | 1,599.00 | 1,560.00 | 1,580.00 | 1,580.00 | 0.57% | 82 |
| Jun 10, 2025 | 1,560.00 | 1,657.00 | 1,546.00 | 1,571.00 | 1,571.00 | 0.71% | 1,274 |
| Jun 9, 2025 | 1,585.00 | 1,585.00 | 1,559.00 | 1,560.00 | 1,560.00 | -1.58% | 2,271 |
| Jun 8, 2025 | 1,543.00 | 1,599.00 | 1,543.00 | 1,585.00 | 1,585.00 | 1.02% | 4,427 |
| Jun 5, 2025 | 1,570.00 | 1,610.00 | 1,568.00 | 1,569.00 | 1,569.00 | -0.06% | 3,668 |
| Jun 4, 2025 | 1,606.00 | 1,606.00 | 1,568.00 | 1,570.00 | 1,570.00 | -2.24% | 7,522 |
| Jun 3, 2025 | 1,609.00 | 1,609.00 | 1,581.00 | 1,606.00 | 1,606.00 | -0.19% | 1,817 |
| May 29, 2025 | 1,661.00 | 1,661.00 | 1,568.00 | 1,609.00 | 1,609.00 | -3.13% | 1,660 |
| May 28, 2025 | 1,650.00 | 1,663.00 | 1,650.00 | 1,661.00 | 1,661.00 | 0.67% | 1,954 |
| May 27, 2025 | 1,651.00 | 1,651.00 | 1,600.00 | 1,650.00 | 1,650.00 | -0.06% | 10,229 |
| May 26, 2025 | 1,656.00 | 1,665.00 | 1,649.00 | 1,651.00 | 1,651.00 | -0.30% | 10,607 |
| May 25, 2025 | 1,677.00 | 1,677.00 | 1,642.00 | 1,656.00 | 1,656.00 | -1.25% | 9,315 |
| May 22, 2025 | 1,674.00 | 1,678.00 | 1,665.00 | 1,677.00 | 1,677.00 | 0.18% | 7,096 |
| May 21, 2025 | 1,630.00 | 1,678.00 | 1,600.00 | 1,674.00 | 1,674.00 | 2.70% | 15,341 |