Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 957.00
+0.30 (0.03%)
At close: Dec 18, 2025
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 956.70 | 965.00 | 947.90 | 957.00 | 957.00 | 0.03% | 218,974 |
| Dec 17, 2025 | 961.50 | 977.50 | 939.90 | 956.70 | 956.70 | -0.50% | 149,323 |
| Dec 16, 2025 | 956.20 | 967.30 | 956.10 | 961.50 | 961.50 | 0.55% | 58,896 |
| Dec 15, 2025 | 975.10 | 975.10 | 953.00 | 956.20 | 956.20 | -1.94% | 97,695 |
| Dec 14, 2025 | 981.10 | 986.40 | 970.00 | 975.10 | 975.10 | -0.61% | 16,437 |
| Dec 11, 2025 | 982.70 | 991.50 | 968.00 | 981.10 | 981.10 | -0.16% | 70,041 |
| Dec 10, 2025 | 972.00 | 989.00 | 961.00 | 982.70 | 982.70 | 1.10% | 113,773 |
| Dec 9, 2025 | 967.20 | 979.00 | 960.20 | 972.00 | 972.00 | 0.50% | 64,974 |
| Dec 8, 2025 | 976.60 | 984.30 | 957.10 | 967.20 | 967.20 | -0.96% | 191,740 |
| Dec 7, 2025 | 990.00 | 992.00 | 976.00 | 976.60 | 976.60 | -1.22% | 148,440 |
| Dec 4, 2025 | 1,000.00 | 1,008.00 | 974.00 | 988.70 | 988.70 | -1.13% | 64,237 |
| Dec 3, 2025 | 985.00 | 1,000.00 | 978.40 | 1,000.00 | 1,000.00 | - | 191,288 |
| Dec 2, 2025 | 976.50 | 1,009.00 | 974.00 | 1,000.00 | 1,000.00 | 2.41% | 305,175 |
| Dec 1, 2025 | 978.00 | 982.90 | 956.10 | 976.50 | 976.50 | 0.14% | 213,878 |
| Nov 30, 2025 | 958.40 | 980.00 | 958.00 | 975.10 | 975.10 | 1.74% | 329,546 |
| Nov 27, 2025 | 965.00 | 968.00 | 947.70 | 958.40 | 958.40 | -0.41% | 129,289 |
| Nov 26, 2025 | 966.70 | 1,012.00 | 958.00 | 962.30 | 962.30 | 1.62% | 357,074 |
| Nov 25, 2025 | 940.00 | 963.00 | 940.00 | 947.00 | 947.00 | 0.74% | 93,774 |
| Nov 24, 2025 | 926.10 | 952.90 | 926.10 | 940.00 | 940.00 | 0.61% | 239,478 |
| Nov 23, 2025 | 935.00 | 937.80 | 926.00 | 934.30 | 934.30 | -1.08% | 36,728 |
| Nov 20, 2025 | 950.00 | 950.00 | 939.50 | 944.50 | 944.50 | -0.05% | 36,687 |
| Nov 19, 2025 | 950.20 | 967.40 | 945.00 | 945.00 | 945.00 | -0.55% | 122,995 |
| Nov 18, 2025 | 957.70 | 980.20 | 944.80 | 950.20 | 950.20 | -0.78% | 106,125 |
| Nov 17, 2025 | 960.00 | 990.00 | 950.00 | 957.70 | 957.70 | -0.24% | 551,597 |
| Nov 16, 2025 | 967.00 | 982.00 | 958.20 | 960.00 | 960.00 | -0.72% | 106,373 |
| Nov 13, 2025 | 978.00 | 978.00 | 964.00 | 967.00 | 967.00 | -1.63% | 150,659 |
| Nov 12, 2025 | 964.90 | 987.00 | 964.90 | 983.00 | 983.00 | 1.88% | 182,893 |
| Nov 11, 2025 | 957.80 | 967.90 | 957.00 | 964.90 | 964.90 | 0.74% | 86,928 |
| Nov 10, 2025 | 929.40 | 973.80 | 929.40 | 957.80 | 957.80 | 3.06% | 138,834 |
| Nov 9, 2025 | 922.00 | 958.70 | 918.00 | 929.40 | 929.40 | 0.80% | 63,976 |
| Nov 6, 2025 | 959.30 | 959.30 | 922.00 | 922.00 | 922.00 | -3.89% | 519,197 |
| Nov 5, 2025 | 963.00 | 989.30 | 958.50 | 959.30 | 959.30 | -0.38% | 101,906 |
| Nov 4, 2025 | 972.90 | 974.90 | 960.20 | 963.00 | 963.00 | -1.02% | 38,771 |
| Nov 3, 2025 | 973.60 | 973.90 | 960.00 | 972.90 | 972.90 | -0.07% | 89,699 |
| Nov 2, 2025 | 963.80 | 979.20 | 963.80 | 973.60 | 973.60 | 1.42% | 76,987 |
| Oct 30, 2025 | 961.00 | 968.50 | 952.50 | 960.00 | 960.00 | -0.10% | 74,091 |
| Oct 29, 2025 | 939.30 | 969.60 | 935.70 | 961.00 | 961.00 | 2.31% | 380,219 |
| Oct 28, 2025 | 952.00 | 964.00 | 938.00 | 939.30 | 939.30 | -1.37% | 79,998 |
| Oct 27, 2025 | 936.90 | 958.00 | 936.90 | 952.30 | 952.30 | 1.64% | 143,176 |
| Oct 26, 2025 | 956.80 | 961.00 | 935.10 | 936.90 | 936.90 | -1.59% | 179,068 |
| Oct 23, 2025 | 950.60 | 963.50 | 944.00 | 952.00 | 952.00 | 0.15% | 66,057 |
| Oct 22, 2025 | 950.00 | 951.00 | 942.50 | 950.60 | 950.60 | 0.36% | 113,415 |
| Oct 21, 2025 | 945.00 | 953.70 | 945.00 | 947.20 | 947.20 | -1.07% | 66,793 |
| Oct 20, 2025 | 963.20 | 984.50 | 953.00 | 957.40 | 957.40 | -1.74% | 104,216 |
| Oct 19, 2025 | 977.10 | 977.10 | 950.40 | 974.40 | 963.20 | -0.28% | 95,778 |
| Oct 16, 2025 | 986.80 | 992.00 | 973.40 | 977.10 | 965.87 | -0.94% | 199,989 |
| Oct 15, 2025 | 990.00 | 997.00 | 978.00 | 986.40 | 975.06 | -0.36% | 86,347 |
| Oct 12, 2025 | 995.00 | 995.00 | 976.80 | 990.00 | 978.62 | -0.50% | 99,716 |
| Oct 9, 2025 | 970.00 | 996.30 | 969.90 | 995.00 | 983.56 | 3.27% | 174,392 |
| Oct 8, 2025 | 968.70 | 970.60 | 952.00 | 963.50 | 952.42 | 0.46% | 124,730 |