Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 950.80
-6.80 (-0.71%)
Sep 14, 2025, 3:49 PM IDT
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 975.50 | 981.00 | 948.50 | 957.60 | 957.60 | -1.83% | 70,535 |
| Sep 10, 2025 | 979.00 | 983.00 | 974.70 | 975.50 | 975.50 | 0.02% | 176,833 |
| Sep 9, 2025 | 968.00 | 986.00 | 968.00 | 975.30 | 975.30 | 0.75% | 145,401 |
| Sep 8, 2025 | 973.20 | 980.00 | 959.00 | 968.00 | 968.00 | -0.53% | 107,232 |
| Sep 7, 2025 | 972.30 | 984.90 | 954.90 | 973.20 | 973.20 | 0.09% | 49,741 |
| Sep 4, 2025 | 967.00 | 975.00 | 957.00 | 972.30 | 972.30 | 0.59% | 90,483 |
| Sep 3, 2025 | 939.30 | 967.00 | 939.00 | 966.60 | 966.60 | 2.91% | 157,441 |
| Sep 2, 2025 | 955.10 | 955.10 | 935.00 | 939.30 | 939.30 | -1.65% | 59,220 |
| Sep 1, 2025 | 967.00 | 991.50 | 947.70 | 955.10 | 955.10 | -1.23% | 246,411 |
| Aug 31, 2025 | 900.00 | 967.00 | 899.80 | 967.00 | 967.00 | 8.03% | 289,683 |
| Aug 28, 2025 | 850.00 | 900.00 | 846.20 | 895.10 | 895.10 | 7.66% | 290,509 |
| Aug 27, 2025 | 840.00 | 844.00 | 827.30 | 831.40 | 831.40 | 0.50% | 42,413 |
| Aug 26, 2025 | 836.00 | 844.40 | 826.00 | 827.30 | 827.30 | -1.04% | 61,624 |
| Aug 25, 2025 | 839.60 | 839.60 | 836.00 | 836.00 | 836.00 | -0.43% | 15,695 |
| Aug 24, 2025 | 842.60 | 850.00 | 835.10 | 839.60 | 839.60 | -0.36% | 27,096 |
| Aug 21, 2025 | 835.60 | 843.50 | 835.60 | 842.60 | 842.60 | 0.61% | 29,067 |
| Aug 20, 2025 | 827.40 | 845.30 | 827.40 | 837.50 | 837.50 | 1.22% | 63,995 |
| Aug 19, 2025 | 810.00 | 830.50 | 810.00 | 827.40 | 827.40 | 0.47% | 68,259 |
| Aug 18, 2025 | 816.50 | 824.70 | 816.50 | 823.50 | 823.50 | 0.86% | 66,712 |
| Aug 17, 2025 | 813.30 | 820.00 | 810.00 | 816.50 | 816.50 | 0.39% | 14,513 |
| Aug 14, 2025 | 804.60 | 821.00 | 804.60 | 813.30 | 813.30 | 1.08% | 62,743 |
| Aug 13, 2025 | 815.30 | 818.40 | 803.80 | 804.60 | 804.60 | -0.49% | 43,790 |
| Aug 12, 2025 | 825.00 | 825.00 | 806.00 | 808.60 | 808.60 | -0.01% | 47,942 |
| Aug 11, 2025 | 822.50 | 822.50 | 796.00 | 808.70 | 808.70 | -1.68% | 120,893 |
| Aug 10, 2025 | 824.50 | 824.50 | 813.80 | 822.50 | 822.50 | 0.06% | 73,851 |
| Aug 7, 2025 | 794.90 | 822.00 | 794.90 | 822.00 | 822.00 | 5.17% | 274,837 |
| Aug 6, 2025 | 797.20 | 815.90 | 772.10 | 781.60 | 781.60 | -1.96% | 89,085 |
| Aug 5, 2025 | 821.10 | 821.90 | 775.00 | 797.20 | 797.20 | -2.91% | 106,593 |
| Aug 4, 2025 | 823.50 | 824.60 | 808.40 | 821.10 | 821.10 | -0.29% | 32,546 |
| Jul 31, 2025 | 826.60 | 826.60 | 820.10 | 823.50 | 823.50 | -0.38% | 24,328 |
| Jul 30, 2025 | 825.00 | 828.00 | 816.80 | 826.60 | 826.60 | 0.19% | 49,153 |
| Jul 29, 2025 | 801.70 | 825.00 | 801.70 | 825.00 | 825.00 | 2.91% | 146,494 |
| Jul 28, 2025 | 800.00 | 803.40 | 793.40 | 801.70 | 801.70 | 0.21% | 84,228 |
| Jul 27, 2025 | 810.00 | 810.00 | 790.00 | 800.00 | 800.00 | 0.64% | 81,496 |
| Jul 24, 2025 | 806.30 | 808.70 | 793.00 | 794.90 | 794.90 | -1.41% | 85,525 |
| Jul 23, 2025 | 793.70 | 810.70 | 793.70 | 806.30 | 806.30 | 0.24% | 245,300 |
| Jul 22, 2025 | 803.00 | 813.60 | 797.00 | 804.40 | 793.72 | 0.17% | 137,192 |
| Jul 21, 2025 | 816.10 | 823.60 | 800.00 | 803.00 | 792.33 | -1.61% | 129,833 |
| Jul 20, 2025 | 805.70 | 818.00 | 805.50 | 816.10 | 805.26 | 1.34% | 41,407 |
| Jul 17, 2025 | 800.00 | 805.90 | 799.90 | 805.30 | 794.60 | 0.66% | 94,718 |
| Jul 16, 2025 | 804.00 | 804.00 | 794.60 | 800.00 | 789.37 | -0.50% | 65,787 |
| Jul 15, 2025 | 801.00 | 810.00 | 801.00 | 804.00 | 793.32 | 0.37% | 79,425 |
| Jul 14, 2025 | 795.30 | 807.30 | 795.30 | 801.00 | 790.36 | 0.72% | 136,079 |
| Jul 13, 2025 | 807.50 | 807.50 | 788.00 | 795.30 | 784.74 | -1.51% | 120,555 |
| Jul 10, 2025 | 808.00 | 808.00 | 796.40 | 807.50 | 796.78 | 0.50% | 157,556 |
| Jul 9, 2025 | 801.30 | 815.00 | 798.10 | 803.50 | 792.83 | 0.27% | 292,120 |
| Jul 8, 2025 | 820.00 | 820.00 | 779.00 | 801.30 | 790.66 | -2.28% | 129,767 |
| Jul 7, 2025 | 820.00 | 829.90 | 813.40 | 820.00 | 809.11 | - | 80,450 |
| Jul 6, 2025 | 824.30 | 826.00 | 810.50 | 820.00 | 809.11 | -0.52% | 73,239 |
| Jul 3, 2025 | 830.00 | 836.80 | 812.50 | 824.30 | 813.35 | -0.69% | 212,782 |