Kardan Israel Ltd. (TLV:KRDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 746.80
+40.90 (5.79%)
May 29, 2026, 1:49 PM IDT
Kardan Israel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 525.20 | 528.70 | 514.70 | 522.40 | 522.40 | -0.53% | 10,742 |
| Apr 29, 2026 | 516.20 | 526.00 | 516.20 | 525.20 | 525.20 | 1.74% | 36,744 |
| Apr 28, 2026 | 515.10 | 516.40 | 515.10 | 516.20 | 516.20 | 0.21% | 31,451 |
| Apr 27, 2026 | 523.40 | 525.00 | 515.00 | 515.10 | 515.10 | -1.59% | 51,494 |
| Apr 24, 2026 | 525.00 | 525.00 | 515.40 | 523.40 | 523.40 | 0.67% | 22,250 |
| Apr 23, 2026 | 491.80 | 520.00 | 491.80 | 519.90 | 519.90 | 0.46% | 46,050 |
| Apr 20, 2026 | 517.50 | 517.50 | 504.90 | 517.50 | 517.50 | - | 11,754 |
| Apr 17, 2026 | 511.20 | 520.00 | 511.00 | 517.50 | 517.50 | 1.27% | 154,791 |
| Apr 16, 2026 | 506.20 | 511.10 | 506.20 | 511.00 | 511.00 | 0.95% | 585 |
| Apr 15, 2026 | 509.30 | 509.10 | 494.50 | 506.20 | 506.20 | -0.61% | 6,841 |
| Apr 14, 2026 | 495.30 | 517.80 | 495.00 | 509.30 | 509.30 | 3.81% | 54,212 |
| Apr 13, 2026 | 495.50 | 495.20 | 486.50 | 490.60 | 490.60 | -0.99% | 39,847 |
| Apr 10, 2026 | 487.30 | 506.90 | 487.30 | 495.50 | 495.50 | 1.68% | 18,314 |
| Apr 9, 2026 | 499.00 | 507.00 | 485.50 | 487.30 | 487.30 | -2.34% | 141,191 |
| Apr 6, 2026 | 525.90 | 523.90 | 495.00 | 499.00 | 499.00 | -5.12% | 13,238 |
| Apr 3, 2026 | 521.50 | 539.70 | 516.30 | 525.90 | 525.90 | 0.84% | 6,210 |
| Mar 31, 2026 | 509.10 | 522.00 | 503.00 | 521.50 | 521.50 | 2.44% | 33,927 |
| Mar 30, 2026 | 520.00 | 521.20 | 490.00 | 509.10 | 509.10 | -0.33% | 56,522 |
| Mar 27, 2026 | 520.50 | 520.50 | 505.00 | 510.80 | 510.80 | -1.86% | 8,790 |
| Mar 26, 2026 | 533.20 | 533.20 | 515.00 | 520.50 | 520.50 | -2.38% | 24,003 |
| Mar 25, 2026 | 523.90 | 540.10 | 523.90 | 533.20 | 533.20 | 1.78% | 54,552 |
| Mar 24, 2026 | 533.40 | 528.40 | 520.00 | 523.90 | 523.90 | -1.78% | 17,578 |
| Mar 23, 2026 | 546.70 | 540.00 | 520.10 | 533.40 | 533.40 | -2.43% | 14,694 |
| Mar 20, 2026 | 533.70 | 548.60 | 533.70 | 546.70 | 546.70 | 2.44% | 2,162 |
| Mar 19, 2026 | 535.10 | 547.50 | 533.40 | 533.70 | 533.70 | -0.26% | 23,608 |
| Mar 18, 2026 | 545.90 | 549.00 | 534.00 | 535.10 | 535.10 | -1.98% | 18,178 |
| Mar 17, 2026 | 528.50 | 546.00 | 535.70 | 545.90 | 545.90 | 3.29% | 27,475 |
| Mar 16, 2026 | 545.00 | 544.00 | 521.50 | 528.50 | 528.50 | -3.03% | 15,506 |
| Mar 13, 2026 | 544.70 | 545.00 | 522.80 | 545.00 | 545.00 | 0.06% | 10,706 |
| Mar 12, 2026 | 542.50 | 552.00 | 538.00 | 544.70 | 544.70 | 0.41% | 17,133 |
| Mar 11, 2026 | 568.70 | 568.70 | 534.00 | 542.50 | 542.50 | -4.61% | 8,451 |