Knafaim Holdings Ltd. (TLV:KNFM)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,822.00
-19.00 (-1.03%)
Sep 29, 2026, 1:09 PM IDT
Knafaim Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,920.00 | 1,920.00 | 1,822.00 | 1,841.00 | 1,841.00 | 0.05% | 2 |
| Sep 24, 2026 | 1,871.00 | 1,871.00 | 1,822.00 | 1,840.00 | 1,840.00 | -1.13% | 2,797 |
| Sep 23, 2026 | 1,919.00 | 1,919.00 | 1,855.00 | 1,861.00 | 1,861.00 | 2.20% | 491 |
| Sep 22, 2026 | 1,819.00 | 1,822.00 | 1,819.00 | 1,821.00 | 1,821.00 | 0.11% | 928 |
| Sep 17, 2026 | 1,829.00 | 1,829.00 | 1,796.00 | 1,819.00 | 1,819.00 | -0.55% | 1,050 |
| Sep 16, 2026 | 1,840.00 | 1,840.00 | 1,821.00 | 1,829.00 | 1,829.00 | 0.49% | 283 |
| Sep 15, 2026 | 1,839.00 | 1,839.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 2,412 |
| Sep 14, 2026 | 1,840.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,820.00 | 3.53% | 410 |
| Sep 10, 2026 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | - | 18 |
| Sep 9, 2026 | 1,701.00 | 1,764.00 | 1,701.00 | 1,758.00 | 1,758.00 | 3.35% | 4,033 |
| Sep 8, 2026 | 1,670.00 | 1,797.00 | 1,635.00 | 1,701.00 | 1,701.00 | 1.86% | 23,922 |
| Sep 7, 2026 | 1,690.00 | 1,690.00 | 1,618.00 | 1,670.00 | 1,670.00 | -2.00% | 15,637 |
| Sep 4, 2026 | 1,838.00 | 1,838.00 | 1,703.00 | 1,704.00 | 1,704.00 | - | 978 |
| Sep 3, 2026 | 1,890.00 | 1,890.00 | 1,700.00 | 1,704.00 | 1,704.00 | -2.07% | 6,006 |
| Sep 2, 2026 | 1,750.00 | 1,750.00 | 1,710.00 | 1,740.00 | 1,740.00 | -0.57% | 2,614 |
| Sep 1, 2026 | 1,822.00 | 1,761.00 | 1,692.00 | 1,750.00 | 1,750.00 | -3.95% | 583 |
| Aug 31, 2026 | 1,920.00 | 1,920.00 | 1,799.00 | 1,822.00 | 1,822.00 | -2.04% | 1,021 |
| Aug 28, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 73 |
| Aug 27, 2026 | 1,867.00 | 1,867.00 | 1,859.00 | 1,860.00 | 1,860.00 | 0.38% | 528 |
| Aug 26, 2026 | 1,727.00 | 1,911.00 | 1,727.00 | 1,853.00 | 1,853.00 | 7.30% | 1,201 |
| Aug 25, 2026 | 1,747.00 | 1,727.00 | 1,670.00 | 1,727.00 | 1,727.00 | -1.14% | 4,371 |
| Aug 24, 2026 | 1,748.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.06% | 111 |
| Aug 21, 2026 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - | 3 |
| Aug 20, 2026 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | - | 6 |
| Aug 19, 2026 | 1,840.00 | 1,840.00 | 1,742.00 | 1,748.00 | 1,748.00 | 0.46% | 9,684 |
| Aug 18, 2026 | 1,840.00 | 1,840.00 | 1,739.00 | 1,740.00 | 1,740.00 | -3.28% | 17,677 |
| Aug 17, 2026 | 1,839.00 | 1,839.00 | 1,755.00 | 1,799.00 | 1,799.00 | 1.41% | 476 |
| Aug 14, 2026 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | - | 96 |
| Aug 13, 2026 | 1,749.00 | 1,775.00 | 1,749.00 | 1,774.00 | 1,774.00 | 1.43% | 417 |
| Aug 12, 2026 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | - | 3,020 |
| Aug 11, 2026 | 1,735.00 | 1,750.00 | 1,735.00 | 1,749.00 | 1,749.00 | 0.81% | 327 |
| Aug 10, 2026 | 1,740.00 | 1,765.00 | 1,687.00 | 1,735.00 | 1,735.00 | -0.29% | 2,687 |
| Aug 7, 2026 | 1,734.00 | 1,744.00 | 1,687.00 | 1,740.00 | 1,740.00 | 0.35% | 1,069 |
| Aug 6, 2026 | 1,750.00 | 1,814.00 | 1,722.00 | 1,734.00 | 1,734.00 | -0.91% | 2,555 |
| Aug 5, 2026 | 1,726.00 | 1,758.00 | 1,726.00 | 1,750.00 | 1,750.00 | 1.39% | 6,561 |
| Aug 4, 2026 | 1,700.00 | 1,730.00 | 1,716.00 | 1,726.00 | 1,726.00 | 1.53% | 1,801 |
| Aug 3, 2026 | 1,693.00 | 1,700.00 | 1,694.00 | 1,700.00 | 1,700.00 | 0.41% | 5,088 |
| Jul 31, 2026 | 1,693.00 | 1,693.00 | 1,692.00 | 1,693.00 | 1,693.00 | - | 43 |
| Jul 30, 2026 | 1,749.00 | 1,745.00 | 1,658.00 | 1,693.00 | 1,693.00 | -3.20% | 774 |
| Jul 29, 2026 | 1,767.00 | 1,811.00 | 1,749.00 | 1,749.00 | 1,749.00 | -1.02% | 9,039 |
| Jul 28, 2026 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | - | 68 |
| Jul 27, 2026 | 1,768.00 | 1,770.00 | 1,749.00 | 1,767.00 | 1,767.00 | -0.06% | 11,644 |
| Jul 24, 2026 | 1,820.00 | 1,820.00 | 1,769.00 | 1,768.00 | 1,768.00 | 0.17% | 75 |
| Jul 22, 2026 | 1,765.00 | 1,768.00 | 1,764.00 | 1,765.00 | 1,765.00 | - | 22,611 |
| Jul 21, 2026 | 1,765.00 | 1,779.00 | 1,765.00 | 1,765.00 | 1,765.00 | - | 7,911 |
| Jul 20, 2026 | 1,804.00 | 1,804.00 | 1,765.00 | 1,765.00 | 1,765.00 | -2.16% | 8,423 |
| Jul 17, 2026 | 1,820.00 | 1,820.00 | 1,815.00 | 1,804.00 | 1,804.00 | 0.56% | 59 |
| Jul 16, 2026 | 1,790.00 | 1,820.00 | 1,790.00 | 1,794.00 | 1,794.00 | 0.22% | 650 |
| Jul 15, 2026 | 1,757.00 | 1,809.00 | 1,752.00 | 1,790.00 | 1,790.00 | 1.88% | 10,663 |
| Jul 14, 2026 | 1,756.00 | 1,780.00 | 1,746.00 | 1,757.00 | 1,757.00 | 0.06% | 7,376 |