Kardan Israel Ltd (TLV:KRDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 417.00
-6.30 (-1.49%)
Sep 14, 2025, 3:49 PM IDT
Kardan Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 420.00 | 423.60 | 412.20 | 423.30 | 423.30 | 0.79% | 16,793 |
| Sep 10, 2025 | 425.80 | 425.80 | 418.90 | 420.00 | 420.00 | -1.36% | 19,440 |
| Sep 9, 2025 | 427.00 | 427.00 | 404.10 | 425.80 | 425.80 | -0.28% | 29,912 |
| Sep 8, 2025 | 430.40 | 439.80 | 411.90 | 427.00 | 427.00 | -0.79% | 28,909 |
| Sep 7, 2025 | 419.50 | 433.00 | 419.50 | 430.40 | 430.40 | 2.60% | 4,370 |
| Sep 4, 2025 | 417.30 | 428.70 | 415.30 | 419.50 | 419.50 | -0.71% | 15,476 |
| Sep 3, 2025 | 419.90 | 448.00 | 415.40 | 422.50 | 422.50 | 0.62% | 39,890 |
| Sep 2, 2025 | 420.00 | 425.00 | 416.00 | 419.90 | 419.90 | -0.02% | 203,476 |
| Sep 1, 2025 | 420.80 | 428.80 | 413.40 | 420.00 | 420.00 | -0.19% | 19,521 |
| Aug 31, 2025 | 407.40 | 430.00 | 407.30 | 420.80 | 420.80 | 3.29% | 54,223 |
| Aug 28, 2025 | 405.00 | 416.70 | 399.80 | 407.40 | 407.40 | 15.51% | 386,275 |
| Aug 27, 2025 | 356.50 | 362.70 | 350.60 | 352.70 | 352.70 | -1.07% | 38,906 |
| Aug 26, 2025 | 352.00 | 360.20 | 350.60 | 356.50 | 356.50 | 1.28% | 56,325 |
| Aug 25, 2025 | 351.00 | 362.50 | 351.00 | 352.00 | 352.00 | -2.79% | 65,579 |
| Aug 24, 2025 | 351.30 | 368.70 | 351.30 | 362.10 | 362.10 | 3.07% | 37,495 |
| Aug 21, 2025 | 350.80 | 359.70 | 350.70 | 351.30 | 351.30 | 0.14% | 7,482 |
| Aug 20, 2025 | 352.40 | 358.50 | 347.80 | 350.80 | 350.80 | -0.45% | 78,426 |
| Aug 19, 2025 | 350.20 | 359.80 | 349.80 | 352.40 | 352.40 | 0.63% | 34,362 |
| Aug 18, 2025 | 359.20 | 368.00 | 350.00 | 350.20 | 350.20 | -2.51% | 121,246 |
| Aug 17, 2025 | 357.90 | 360.20 | 356.40 | 359.20 | 359.20 | 0.36% | 19,867 |
| Aug 14, 2025 | 344.50 | 361.90 | 344.50 | 357.90 | 357.90 | 3.89% | 40,485 |
| Aug 13, 2025 | 346.20 | 347.10 | 339.00 | 344.50 | 344.50 | -0.49% | 156,310 |
| Aug 12, 2025 | 353.20 | 353.20 | 342.20 | 346.20 | 346.20 | -1.98% | 62,381 |
| Aug 11, 2025 | 355.80 | 359.90 | 351.00 | 353.20 | 353.20 | -0.73% | 38,580 |
| Aug 10, 2025 | 347.90 | 357.90 | 347.90 | 355.80 | 355.80 | 1.98% | 9,322 |
| Aug 7, 2025 | 358.40 | 358.40 | 348.00 | 348.90 | 348.90 | -0.71% | 75,469 |
| Aug 6, 2025 | 349.10 | 358.70 | 345.30 | 351.40 | 351.40 | 0.66% | 52,196 |
| Aug 5, 2025 | 363.90 | 364.00 | 347.00 | 349.10 | 349.10 | -4.07% | 123,444 |
| Aug 4, 2025 | 361.20 | 384.00 | 355.10 | 363.90 | 363.90 | 0.75% | 93,654 |
| Jul 31, 2025 | 357.60 | 368.10 | 349.50 | 361.20 | 361.20 | 1.01% | 153,058 |
| Jul 30, 2025 | 367.90 | 372.60 | 355.00 | 357.60 | 357.60 | -2.80% | 76,825 |
| Jul 29, 2025 | 369.60 | 369.60 | 363.00 | 367.90 | 367.90 | 0.03% | 119,622 |
| Jul 28, 2025 | 374.00 | 375.00 | 363.20 | 367.80 | 367.80 | -1.21% | 173,004 |
| Jul 27, 2025 | 379.50 | 379.60 | 370.80 | 372.30 | 372.30 | -1.90% | 93,661 |
| Jul 24, 2025 | 398.40 | 398.40 | 377.30 | 379.50 | 379.50 | -3.63% | 107,588 |
| Jul 23, 2025 | 397.80 | 404.00 | 392.00 | 393.80 | 393.80 | -0.03% | 274,018 |
| Jul 22, 2025 | 403.90 | 403.90 | 376.40 | 393.90 | 393.90 | -2.48% | 90,592 |
| Jul 21, 2025 | 404.90 | 412.20 | 399.50 | 403.90 | 403.90 | -0.25% | 43,476 |
| Jul 20, 2025 | 411.80 | 412.20 | 403.90 | 404.90 | 404.90 | -1.68% | 27,968 |
| Jul 17, 2025 | 410.50 | 412.90 | 405.10 | 411.80 | 411.80 | 0.32% | 35,735 |
| Jul 16, 2025 | 411.30 | 411.90 | 407.60 | 410.50 | 410.50 | -1.27% | 36,427 |
| Jul 15, 2025 | 414.40 | 417.50 | 408.90 | 415.80 | 415.80 | 0.34% | 38,588 |
| Jul 14, 2025 | 440.30 | 440.30 | 410.00 | 414.40 | 414.40 | -5.88% | 81,127 |
| Jul 13, 2025 | 442.20 | 449.00 | 425.00 | 440.30 | 440.30 | -0.43% | 21,685 |
| Jul 10, 2025 | 440.00 | 448.00 | 439.80 | 442.20 | 442.20 | 0.20% | 48,521 |
| Jul 9, 2025 | 441.60 | 446.90 | 437.20 | 441.30 | 441.30 | -0.07% | 43,506 |
| Jul 8, 2025 | 444.10 | 449.90 | 438.20 | 441.60 | 441.60 | -1.78% | 31,134 |
| Jul 7, 2025 | 443.50 | 451.00 | 434.70 | 449.60 | 449.60 | 1.38% | 121,755 |
| Jul 6, 2025 | 444.00 | 445.30 | 442.00 | 443.50 | 443.50 | -0.16% | 52,542 |
| Jul 3, 2025 | 439.00 | 448.00 | 430.00 | 444.20 | 444.20 | 1.00% | 134,554 |