Kardan Israel Ltd. (TLV:KRDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 542.80
-0.40 (-0.07%)
Jul 14, 2026, 5:24 PM IDT
Kardan Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 552.80 | 552.80 | 535.10 | 543.20 | 543.20 | -1.74% | 16,810 |
| Jul 10, 2026 | 550.10 | 572.90 | 545.00 | 552.80 | 552.80 | 0.49% | 17,632 |
| Jul 9, 2026 | 555.50 | 558.00 | 545.50 | 550.10 | 550.10 | -1.47% | 33,694 |
| Jul 8, 2026 | 555.50 | 589.80 | 555.50 | 558.30 | 558.30 | -0.27% | 10,297 |
| Jul 7, 2026 | 572.40 | 572.40 | 557.50 | 559.80 | 559.80 | -2.20% | 25,093 |
| Jul 6, 2026 | 597.00 | 597.00 | 563.10 | 572.40 | 572.40 | -4.12% | 313,949 |
| Jul 3, 2026 | 610.40 | 610.40 | 582.80 | 597.00 | 597.00 | -2.20% | 22,274 |
| Jul 2, 2026 | 610.00 | 640.00 | 605.20 | 610.40 | 610.40 | -3.02% | 15,788 |
| Jul 1, 2026 | 646.70 | 655.00 | 600.00 | 629.40 | 629.40 | -2.68% | 22,346 |
| Jun 30, 2026 | 628.50 | 670.00 | 610.00 | 646.70 | 646.70 | 2.90% | 23,071 |
| Jun 29, 2026 | 579.00 | 633.30 | 579.00 | 628.50 | 628.50 | 6.65% | 26,218 |
| Jun 26, 2026 | 596.60 | 597.00 | 580.00 | 589.30 | 589.30 | -1.22% | 15,930 |
| Jun 25, 2026 | 590.10 | 640.00 | 590.00 | 596.60 | 596.60 | -1.09% | 21,799 |
| Jun 24, 2026 | 623.60 | 624.10 | 590.00 | 603.20 | 603.20 | -2.28% | 7,268 |
| Jun 23, 2026 | 629.70 | 629.70 | 600.00 | 617.30 | 617.30 | -1.97% | 16,918 |
| Jun 22, 2026 | 637.40 | 646.40 | 615.20 | 629.70 | 629.70 | -1.21% | 23,946 |
| Jun 19, 2026 | 659.90 | 660.00 | 629.00 | 637.40 | 637.40 | 2.81% | 21,759 |
| Jun 18, 2026 | 573.50 | 630.00 | 555.00 | 620.00 | 620.00 | 8.11% | 36,333 |
| Jun 17, 2026 | 633.70 | 633.70 | 570.00 | 573.50 | 573.50 | -9.50% | 82,784 |
| Jun 16, 2026 | 671.40 | 686.60 | 624.80 | 633.70 | 633.70 | -5.62% | 62,296 |
| Jun 15, 2026 | 669.60 | 690.00 | 661.10 | 671.40 | 671.40 | 0.27% | 49,398 |
| Jun 12, 2026 | 634.60 | 675.00 | 634.60 | 669.60 | 669.60 | 6.30% | 56,418 |
| Jun 11, 2026 | 660.00 | 660.00 | 628.00 | 629.90 | 629.90 | -1.69% | 38,939 |
| Jun 10, 2026 | 681.10 | 681.30 | 630.00 | 640.70 | 640.70 | -8.01% | 99,715 |
| Jun 9, 2026 | 720.00 | 720.00 | 680.10 | 696.50 | 696.50 | 0.06% | 59,706 |
| Jun 8, 2026 | 668.00 | 712.50 | 660.00 | 696.10 | 696.10 | -0.56% | 60,481 |
| Jun 5, 2026 | 716.10 | 716.10 | 696.10 | 700.00 | 700.00 | -2.25% | 49,420 |
| Jun 4, 2026 | 799.90 | 799.90 | 701.00 | 716.10 | 716.10 | -7.64% | 181,938 |
| Jun 3, 2026 | 817.00 | 824.90 | 761.00 | 775.30 | 775.30 | -4.22% | 64,078 |
| Jun 2, 2026 | 742.70 | 814.90 | 737.10 | 809.50 | 809.50 | 8.99% | 135,637 |
| Jun 1, 2026 | 770.00 | 795.00 | 737.00 | 742.70 | 742.70 | -0.55% | 140,485 |
| May 29, 2026 | 728.00 | 758.00 | 720.00 | 746.80 | 746.80 | 5.79% | 53,165 |
| May 28, 2026 | 728.60 | 734.90 | 700.00 | 705.90 | 705.90 | -3.12% | 64,158 |
| May 27, 2026 | 690.60 | 750.00 | 663.00 | 728.60 | 728.60 | 4.74% | 251,743 |
| May 26, 2026 | 703.20 | 730.10 | 675.00 | 695.60 | 695.60 | -1.08% | 51,396 |
| May 25, 2026 | 688.90 | 726.00 | 678.00 | 703.20 | 703.20 | 2.08% | 76,948 |
| May 20, 2026 | 724.20 | 756.90 | 672.00 | 688.90 | 688.90 | -4.87% | 120,770 |
| May 19, 2026 | 711.40 | 770.00 | 711.40 | 724.20 | 724.20 | 1.80% | 364,034 |
| May 18, 2026 | 605.20 | 720.00 | 580.30 | 711.40 | 711.40 | 16.97% | 209,538 |
| May 15, 2026 | 610.00 | 610.60 | 583.50 | 608.20 | 608.20 | -0.30% | 17,641 |
| May 14, 2026 | 586.00 | 615.00 | 586.00 | 610.00 | 610.00 | 4.10% | 62,501 |
| May 13, 2026 | 558.60 | 600.00 | 558.60 | 586.00 | 586.00 | 4.91% | 74,160 |
| May 12, 2026 | 557.00 | 561.30 | 557.00 | 558.60 | 558.60 | 0.29% | 7,218 |
| May 11, 2026 | 560.60 | 588.60 | 556.90 | 557.00 | 557.00 | -0.64% | 200,732 |
| May 8, 2026 | 548.50 | 578.00 | 547.70 | 560.60 | 560.60 | 2.21% | 28,679 |
| May 7, 2026 | 546.30 | 549.10 | 526.00 | 548.50 | 548.50 | 0.40% | 45,534 |
| May 6, 2026 | 528.80 | 553.00 | 526.70 | 546.30 | 546.30 | 3.31% | 48,831 |
| May 5, 2026 | 528.80 | 530.00 | 522.00 | 528.80 | 528.80 | - | 220,367 |
| May 4, 2026 | 528.80 | 528.80 | 526.90 | 528.80 | 528.80 | - | 21,021 |
| May 1, 2026 | 522.40 | 530.00 | 522.40 | 528.80 | 528.80 | 1.23% | 2,096 |