Kardan Israel Ltd. (TLV:KRDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 584.30
-16.10 (-2.68%)
Aug 3, 2026, 5:25 PM IDT
Kardan Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |