Kardan Israel Ltd. (TLV:KRDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 580.00
-14.90 (-2.50%)
Nov 12, 2026, 5:24 PM IST
Kardan Israel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 594.90 | 605.60 | 580.00 | 580.00 | 580.00 | -2.50% | 4,000 |
| Nov 11, 2026 | 599.60 | 601.00 | 589.90 | 594.90 | 594.90 | -0.78% | 5,215 |
| Nov 10, 2026 | 589.30 | 612.00 | 589.30 | 599.60 | 599.60 | 1.75% | 6,061 |
| Nov 9, 2026 | 554.80 | 614.50 | 554.80 | 589.30 | 589.30 | 6.22% | 18,715 |
| Nov 6, 2026 | 520.00 | 590.00 | 502.30 | 554.80 | 554.80 | 5.68% | 19,563 |
| Nov 5, 2026 | 605.80 | 595.10 | 525.00 | 525.00 | 525.00 | -13.34% | 59,022 |
| Nov 4, 2026 | 604.20 | 614.00 | 595.00 | 605.80 | 605.80 | 0.26% | 4,055 |
| Nov 3, 2026 | 604.20 | 612.00 | 596.00 | 604.20 | 604.20 | - | 9,213 |
| Nov 2, 2026 | 614.50 | 607.70 | 586.70 | 604.20 | 604.20 | -1.68% | 13,121 |
| Oct 30, 2026 | 606.50 | 631.70 | 587.60 | 614.50 | 614.50 | 1.32% | 16,595 |
| Oct 29, 2026 | 580.80 | 611.00 | 580.80 | 606.50 | 606.50 | 4.42% | 35,893 |
| Oct 28, 2026 | 584.60 | 584.60 | 567.90 | 580.80 | 580.80 | -0.65% | 33,176 |
| Oct 26, 2026 | 602.70 | 602.70 | 569.00 | 584.60 | 584.60 | -3.00% | 14,030 |
| Oct 23, 2026 | 579.40 | 613.00 | 579.30 | 602.70 | 602.70 | 4.02% | 8,127 |
| Oct 22, 2026 | 591.50 | 595.60 | 575.00 | 579.40 | 579.40 | -2.05% | 22,664 |
| Oct 21, 2026 | 593.50 | 593.50 | 581.90 | 591.50 | 591.50 | -0.34% | 14,693 |
| Oct 20, 2026 | 595.30 | 599.90 | 588.90 | 593.50 | 593.50 | -0.30% | 7,572 |
| Oct 19, 2026 | 596.90 | 596.90 | 589.80 | 595.30 | 595.30 | -0.27% | 3,979 |
| Oct 16, 2026 | 577.30 | 599.80 | 577.30 | 596.90 | 596.90 | 3.40% | 37,396 |
| Oct 15, 2026 | 542.00 | 585.00 | 535.90 | 577.30 | 577.30 | 6.51% | 17,029 |
| Oct 14, 2026 | 550.20 | 559.70 | 542.00 | 542.00 | 542.00 | -1.49% | 60,927 |
| Oct 13, 2026 | 485.30 | 560.60 | 485.30 | 550.20 | 550.20 | 13.37% | 75,098 |
| Oct 12, 2026 | 489.20 | 498.70 | 482.00 | 485.30 | 485.30 | -0.80% | 31,629 |
| Oct 9, 2026 | 487.90 | 511.60 | 480.00 | 489.20 | 489.20 | 0.27% | 9,750 |
| Oct 8, 2026 | 488.60 | 493.30 | 481.70 | 487.90 | 487.90 | -0.14% | 38,223 |
| Oct 7, 2026 | 504.50 | 504.50 | 471.90 | 488.60 | 488.60 | -3.15% | 15,139 |
| Oct 6, 2026 | 526.70 | 516.80 | 487.90 | 504.50 | 504.50 | -4.21% | 34,143 |
| Oct 5, 2026 | 541.10 | 541.10 | 513.40 | 526.70 | 526.70 | -2.66% | 9,045 |
| Oct 1, 2026 | 552.70 | 552.70 | 536.00 | 541.10 | 541.10 | -2.10% | 3,173 |
| Sep 30, 2026 | 529.90 | 556.40 | 529.40 | 552.70 | 552.70 | 4.30% | 6,643 |
| Sep 29, 2026 | 529.00 | 547.70 | 527.90 | 529.90 | 529.90 | 0.17% | 5,956 |
| Sep 28, 2026 | 534.80 | 535.00 | 526.60 | 529.00 | 529.00 | -1.08% | 14,957 |
| Sep 24, 2026 | 545.30 | 551.90 | 525.10 | 534.80 | 534.80 | -1.93% | 5,646 |
| Sep 23, 2026 | 546.40 | 555.80 | 535.50 | 545.30 | 545.30 | -0.20% | 1,984 |
| Sep 22, 2026 | 544.70 | 556.90 | 541.50 | 546.40 | 546.40 | 0.31% | 7,188 |
| Sep 17, 2026 | 544.80 | 560.60 | 531.00 | 544.70 | 544.70 | -0.02% | 13,602 |
| Sep 16, 2026 | 531.20 | 550.00 | 531.20 | 544.80 | 544.80 | 0.29% | 12,451 |
| Sep 15, 2026 | 556.30 | 558.00 | 529.20 | 543.20 | 543.20 | -2.35% | 6,226 |
| Sep 14, 2026 | 555.10 | 562.50 | 542.70 | 556.30 | 556.30 | -1.28% | 11,353 |
| 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 |