Knafaim Holdings Ltd. (TLV:KNFM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,967.00
-14.00 (-0.71%)
May 29, 2026, 1:44 PM IDT
Knafaim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,976.00 | 1,976.00 | 1,960.00 | 1,967.00 | 1,967.00 | -0.71% | 11,046 |
| May 28, 2026 | 1,988.00 | 1,993.00 | 1,965.00 | 1,981.00 | 1,981.00 | -0.35% | 3,797 |
| May 27, 2026 | 2,040.00 | 2,040.00 | 1,980.00 | 1,988.00 | 1,988.00 | -0.10% | 6,556 |
| May 26, 2026 | 2,026.00 | 2,026.00 | 1,988.00 | 1,990.00 | 1,990.00 | 0.20% | 20,271 |
| May 25, 2026 | 1,978.00 | 2,030.00 | 1,977.00 | 1,986.00 | 1,986.00 | 0.40% | 15,224 |
| May 20, 2026 | 2,116.00 | 2,116.00 | 1,951.00 | 1,978.00 | 1,978.00 | -1.40% | 6,172 |
| May 19, 2026 | 2,118.00 | 2,138.00 | 1,970.00 | 2,006.00 | 2,006.00 | -5.29% | 3,401 |
| May 18, 2026 | 2,125.00 | 2,125.00 | 2,035.00 | 2,118.00 | 2,118.00 | -0.33% | 2,077 |
| May 15, 2026 | 2,086.00 | 2,222.00 | 2,124.00 | 2,125.00 | 2,125.00 | 1.87% | 2,554 |
| May 14, 2026 | 2,099.00 | 2,099.00 | 2,034.00 | 2,086.00 | 2,086.00 | -0.62% | 2,071 |
| May 13, 2026 | 2,077.00 | 2,222.00 | 2,077.00 | 2,099.00 | 2,099.00 | 2.84% | 1,118 |
| May 12, 2026 | 2,050.00 | 2,050.00 | 2,039.00 | 2,041.00 | 2,041.00 | 0.79% | 3,662 |
| May 11, 2026 | 2,029.00 | 2,032.00 | 2,012.00 | 2,025.00 | 2,025.00 | -0.20% | 10,302 |
| May 8, 2026 | 1,967.00 | 2,077.00 | 1,967.00 | 2,029.00 | 2,029.00 | 3.15% | 2,606 |
| May 7, 2026 | 2,021.00 | 2,033.00 | 1,955.00 | 1,967.00 | 1,967.00 | -2.67% | 2,876 |
| May 6, 2026 | 1,999.00 | 2,049.00 | 1,999.00 | 2,021.00 | 2,021.00 | 1.10% | 6,150 |
| May 5, 2026 | 2,055.00 | 2,056.00 | 1,950.00 | 1,999.00 | 1,999.00 | -2.73% | 10,395 |
| May 4, 2026 | 2,098.00 | 2,098.00 | 2,026.00 | 2,055.00 | 2,055.00 | -1.06% | 3,174 |
| May 1, 2026 | 2,002.00 | 2,124.00 | 2,022.00 | 2,077.00 | 2,077.00 | 3.75% | 1,417 |
| Apr 30, 2026 | 2,006.00 | 2,006.00 | 1,999.00 | 2,002.00 | 2,002.00 | -0.20% | 699 |
| Apr 29, 2026 | 2,001.00 | 2,142.00 | 1,921.00 | 2,006.00 | 2,006.00 | 0.25% | 2,250 |
| Apr 28, 2026 | 2,105.00 | 2,105.00 | 1,965.00 | 2,001.00 | 2,001.00 | -4.94% | 6,556 |
| Apr 27, 2026 | 2,138.00 | 2,150.00 | 2,095.00 | 2,105.00 | 2,105.00 | -1.54% | 3,872 |
| Apr 24, 2026 | 2,081.00 | 2,150.00 | 2,081.00 | 2,138.00 | 2,138.00 | 2.74% | 8,170 |
| Apr 23, 2026 | 2,081.00 | 2,101.00 | 2,070.00 | 2,081.00 | 2,081.00 | - | 8,029 |
| Apr 20, 2026 | 2,145.00 | 2,150.00 | 2,050.00 | 2,081.00 | 2,081.00 | -2.98% | 8,868 |
| Apr 17, 2026 | 2,154.00 | 2,154.00 | 2,139.00 | 2,145.00 | 2,145.00 | -0.42% | 2,644 |
| Apr 16, 2026 | 2,037.00 | 2,284.00 | 2,034.00 | 2,154.00 | 2,154.00 | 6.06% | 10,326 |
| Apr 15, 2026 | 2,030.00 | 2,200.00 | 2,030.00 | 2,131.00 | 2,031.00 | 5.60% | 17,546 |
| Apr 14, 2026 | 1,907.00 | 2,035.00 | 1,907.00 | 2,018.00 | 1,923.30 | 5.82% | 17,852 |
| Apr 13, 2026 | 1,857.00 | 2,000.00 | 1,857.00 | 1,907.00 | 1,817.51 | 2.69% | 24,906 |
| Apr 10, 2026 | 1,813.00 | 1,867.00 | 1,834.00 | 1,857.00 | 1,769.86 | 2.43% | 2,296 |
| Apr 9, 2026 | 1,860.00 | 1,945.00 | 1,800.00 | 1,813.00 | 1,727.92 | -2.05% | 17,541 |
| Apr 6, 2026 | 1,765.00 | 1,887.00 | 1,765.00 | 1,851.00 | 1,764.14 | 5.35% | 11,189 |
| Apr 3, 2026 | 1,742.00 | 1,784.00 | 1,739.00 | 1,757.00 | 1,674.55 | 0.86% | 1,148 |
| Mar 31, 2026 | 1,739.00 | 1,772.00 | 1,737.00 | 1,742.00 | 1,660.25 | 0.17% | 4,635 |
| Mar 30, 2026 | 1,594.00 | 1,789.00 | 1,711.00 | 1,739.00 | 1,657.40 | 9.10% | 31,298 |
| Mar 27, 2026 | 1,601.00 | 1,628.00 | 1,573.00 | 1,594.00 | 1,519.20 | -0.44% | 53 |
| Mar 26, 2026 | 1,565.00 | 1,610.00 | 1,563.00 | 1,601.00 | 1,525.87 | 2.30% | 2,242 |
| Mar 25, 2026 | 1,550.00 | 1,616.00 | 1,549.00 | 1,565.00 | 1,491.56 | 0.97% | 3,575 |
| Mar 24, 2026 | 1,595.00 | 1,563.00 | 1,542.00 | 1,550.00 | 1,477.26 | -2.82% | 4,510 |
| Mar 23, 2026 | 1,629.00 | 1,597.00 | 1,566.00 | 1,595.00 | 1,520.15 | -2.09% | 10,192 |
| Mar 20, 2026 | 1,706.00 | 1,665.00 | 1,610.00 | 1,629.00 | 1,552.56 | -4.51% | 6,948 |
| Mar 19, 2026 | 1,722.00 | 1,722.00 | 1,696.00 | 1,706.00 | 1,625.94 | -0.93% | 2,017 |
| Mar 18, 2026 | 1,738.00 | 1,752.00 | 1,700.00 | 1,722.00 | 1,641.19 | -0.92% | 20,339 |
| Mar 17, 2026 | 1,762.00 | 1,783.00 | 1,706.00 | 1,738.00 | 1,656.44 | -1.36% | 884 |
| Mar 16, 2026 | 1,790.00 | 1,844.00 | 1,722.00 | 1,762.00 | 1,679.32 | -1.51% | 11,519 |
| Mar 13, 2026 | 1,800.00 | 1,825.00 | 1,770.00 | 1,789.00 | 1,705.05 | -0.61% | 7,300 |
| Mar 12, 2026 | 1,820.00 | 1,820.00 | 1,799.00 | 1,800.00 | 1,715.53 | -1.10% | 10,928 |
| Mar 11, 2026 | 1,842.00 | 1,842.00 | 1,800.00 | 1,820.00 | 1,734.59 | -1.19% | 3,447 |