Kardan Israel Ltd. (TLV:KRDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 555.10
-8.40 (-1.49%)
Sep 10, 2026, 5:24 PM IDT
Kardan Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 582.40 | 575.00 | 555.10 | 563.50 | 563.50 | -3.25% | 7,790 |
| Sep 9, 2026 | 603.00 | 603.00 | 565.00 | 582.40 | 582.40 | -3.42% | 15,200 |
| Sep 8, 2026 | 606.20 | 619.70 | 593.20 | 603.00 | 603.00 | -0.53% | 1,515 |
| Sep 7, 2026 | 610.00 | 616.30 | 582.00 | 606.20 | 606.20 | -0.62% | 9,694 |
| Sep 4, 2026 | 620.70 | 620.70 | 605.10 | 610.00 | 610.00 | -1.25% | 5,654 |
| Sep 3, 2026 | 624.10 | 634.80 | 605.20 | 617.70 | 617.70 | -1.03% | 19,056 |
| Sep 2, 2026 | 622.80 | 635.00 | 605.50 | 624.10 | 624.10 | 0.21% | 20,062 |
| Sep 1, 2026 | 556.00 | 635.00 | 556.00 | 622.80 | 622.80 | 7.03% | 39,038 |
| Aug 31, 2026 | 568.70 | 595.00 | 554.00 | 581.90 | 581.90 | 2.32% | 22,568 |
| Aug 28, 2026 | 557.00 | 575.00 | 555.80 | 568.70 | 568.70 | 2.10% | 9,499 |
| Aug 27, 2026 | 517.90 | 575.00 | 515.00 | 557.00 | 557.00 | 7.55% | 253,832 |
| Aug 26, 2026 | 523.40 | 523.40 | 514.70 | 517.90 | 517.90 | -1.05% | 4,041 |
| Aug 25, 2026 | 526.70 | 525.00 | 519.10 | 523.40 | 523.40 | -0.63% | 2,073 |
| Aug 24, 2026 | 525.70 | 528.30 | 520.00 | 526.70 | 526.70 | 0.19% | 18,076 |
| Aug 21, 2026 | 526.10 | 538.30 | 519.70 | 525.70 | 525.70 | -0.08% | 5,184 |
| Aug 20, 2026 | 510.60 | 533.00 | 510.50 | 526.10 | 526.10 | 2.18% | 46,122 |
| Aug 19, 2026 | 526.70 | 547.20 | 510.00 | 514.90 | 514.90 | -2.24% | 12,897 |
| Aug 18, 2026 | 547.90 | 544.40 | 524.80 | 526.70 | 526.70 | -3.87% | 12,212 |
| Aug 17, 2026 | 550.00 | 550.30 | 540.00 | 547.90 | 547.90 | -0.38% | 5,501 |
| Aug 14, 2026 | 546.60 | 552.00 | 546.60 | 550.00 | 550.00 | 0.62% | 4,028 |
| Aug 13, 2026 | 564.50 | 569.90 | 533.80 | 546.60 | 546.60 | -3.17% | 9,020 |
| Aug 12, 2026 | 562.10 | 575.80 | 554.80 | 564.50 | 564.50 | 0.43% | 5,853 |
| Aug 11, 2026 | 582.70 | 571.00 | 557.00 | 562.10 | 562.10 | -3.54% | 13,330 |
| Aug 10, 2026 | 561.90 | 592.00 | 552.10 | 582.70 | 582.70 | 3.70% | 16,590 |
| Aug 7, 2026 | 552.10 | 574.30 | 552.00 | 561.90 | 561.90 | 1.24% | 2,077 |
| Aug 6, 2026 | 572.30 | 573.00 | 552.70 | 555.00 | 555.00 | -3.02% | 41,078 |
| Aug 5, 2026 | 579.20 | 579.20 | 555.60 | 572.30 | 572.30 | -1.19% | 14,730 |
| Aug 4, 2026 | 584.30 | 584.30 | 570.00 | 579.20 | 579.20 | -0.87% | 18,176 |
| Aug 3, 2026 | 600.40 | 600.40 | 574.00 | 584.30 | 584.30 | -2.68% | 15,482 |
| Jul 31, 2026 | 569.90 | 605.00 | 569.90 | 600.40 | 600.40 | 5.35% | 65,844 |
| Jul 30, 2026 | 586.90 | 586.90 | 539.20 | 569.90 | 569.90 | -2.90% | 35,807 |
| Jul 29, 2026 | 583.80 | 588.40 | 567.00 | 586.90 | 586.90 | -0.25% | 19,979 |
| Jul 28, 2026 | 585.80 | 599.10 | 585.80 | 588.40 | 588.40 | 0.44% | 15,253 |
| Jul 27, 2026 | 578.60 | 629.00 | 578.60 | 585.80 | 585.80 | 1.24% | 40,630 |
| Jul 24, 2026 | 558.20 | 588.90 | 551.20 | 578.60 | 578.60 | 3.65% | 10,519 |
| Jul 22, 2026 | 537.90 | 564.10 | 510.00 | 558.20 | 558.20 | 4.55% | 47,776 |
| Jul 21, 2026 | 529.40 | 542.00 | 529.00 | 533.90 | 533.90 | 0.85% | 24,307 |
| Jul 20, 2026 | 554.50 | 578.20 | 522.20 | 529.40 | 529.40 | -4.53% | 32,930 |
| Jul 17, 2026 | 550.40 | 558.20 | 546.00 | 554.50 | 554.50 | 0.74% | 42,288 |
| Jul 16, 2026 | 546.30 | 568.30 | 546.30 | 550.40 | 550.40 | 0.75% | 29,658 |
| Jul 15, 2026 | 543.70 | 574.50 | 535.00 | 546.30 | 546.30 | 0.48% | 11,130 |
| Jul 14, 2026 | 543.20 | 550.50 | 542.80 | 543.70 | 543.70 | 0.09% | 7,108 |
| 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 |