Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,242.00
+12.00 (0.98%)
At close: Jan 30, 2026
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,230.00 | 1,248.00 | 1,224.00 | 1,242.00 | 1,242.00 | 0.98% | 77,296 |
| Jan 29, 2026 | 1,219.00 | 1,249.00 | 1,211.00 | 1,230.00 | 1,230.00 | 0.90% | 218,552 |
| Jan 28, 2026 | 1,220.00 | 1,235.00 | 1,213.00 | 1,219.00 | 1,219.00 | -0.08% | 232,752 |
| Jan 27, 2026 | 1,213.00 | 1,241.00 | 1,209.00 | 1,220.00 | 1,220.00 | -1.05% | 299,509 |
| Jan 26, 2026 | 1,229.00 | 1,239.00 | 1,196.00 | 1,233.00 | 1,233.00 | 1.65% | 398,518 |
| Jan 23, 2026 | 1,242.00 | 1,242.00 | 1,202.00 | 1,213.00 | 1,213.00 | -0.16% | 87,595 |
| Jan 22, 2026 | 1,215.00 | 1,261.00 | 1,196.00 | 1,215.00 | 1,215.00 | - | 1,774,094 |
| Jan 21, 2026 | 1,244.00 | 1,264.00 | 1,214.00 | 1,215.00 | 1,215.00 | -2.10% | 119,410 |
| Jan 20, 2026 | 1,270.00 | 1,270.00 | 1,207.00 | 1,241.00 | 1,241.00 | 0.08% | 190,186 |
| Jan 19, 2026 | 1,218.00 | 1,266.00 | 1,200.00 | 1,240.00 | 1,240.00 | 1.14% | 170,734 |
| Jan 16, 2026 | 1,230.00 | 1,290.00 | 1,211.00 | 1,226.00 | 1,214.91 | -0.33% | 206,974 |
| Jan 15, 2026 | 1,280.00 | 1,299.00 | 1,216.00 | 1,230.00 | 1,218.88 | -1.60% | 630,085 |
| Jan 14, 2026 | 1,220.00 | 1,273.00 | 1,211.00 | 1,250.00 | 1,238.70 | 4.78% | 449,319 |
| Jan 13, 2026 | 1,179.00 | 1,209.00 | 1,170.00 | 1,193.00 | 1,182.21 | -0.91% | 224,193 |
| Jan 12, 2026 | 1,160.00 | 1,204.00 | 1,160.00 | 1,204.00 | 1,193.11 | 4.70% | 286,102 |
| Jan 9, 2026 | 1,146.00 | 1,161.00 | 1,146.00 | 1,150.00 | 1,139.60 | 0.35% | 166,898 |
| Jan 8, 2026 | 1,152.00 | 1,153.00 | 1,126.00 | 1,146.00 | 1,135.64 | -0.17% | 122,656 |
| Jan 7, 2026 | 1,150.00 | 1,158.00 | 1,126.00 | 1,148.00 | 1,137.62 | -0.17% | 231,518 |
| Jan 6, 2026 | 1,068.00 | 1,157.00 | 1,068.00 | 1,150.00 | 1,139.60 | 8.18% | 404,309 |
| Jan 5, 2026 | 1,016.00 | 1,063.00 | 1,016.00 | 1,063.00 | 1,053.39 | 7.27% | 561,566 |
| Jan 1, 2026 | 988.00 | 998.00 | 980.60 | 991.00 | 982.04 | 0.30% | 124,663 |
| Dec 31, 2025 | 1,000.00 | 1,000.00 | 988.00 | 988.00 | 979.07 | -1.20% | 167,974 |
| Dec 30, 2025 | 998.00 | 1,000.00 | 993.80 | 1,000.00 | 990.96 | -0.20% | 215,301 |
| Dec 29, 2025 | 973.40 | 1,052.00 | 969.20 | 1,002.00 | 992.94 | 2.94% | 453,812 |
| Dec 28, 2025 | 985.80 | 1,000.00 | 968.50 | 973.40 | 964.60 | -1.26% | 94,700 |
| Dec 25, 2025 | 996.90 | 996.90 | 984.00 | 985.80 | 976.89 | -1.11% | 261,415 |
| Dec 24, 2025 | 985.00 | 1,007.00 | 985.00 | 996.90 | 987.89 | 1.31% | 184,095 |
| Dec 23, 2025 | 966.00 | 984.00 | 966.00 | 984.00 | 975.10 | 1.86% | 127,206 |
| Dec 22, 2025 | 958.00 | 971.80 | 952.50 | 966.00 | 957.27 | 0.84% | 278,150 |
| Dec 21, 2025 | 972.00 | 972.00 | 954.00 | 958.00 | 949.34 | 0.10% | 83,392 |
| Dec 18, 2025 | 956.70 | 965.00 | 947.90 | 957.00 | 948.35 | 0.03% | 218,974 |
| Dec 17, 2025 | 961.50 | 977.50 | 939.90 | 956.70 | 948.05 | -0.50% | 149,323 |
| Dec 16, 2025 | 956.20 | 967.30 | 956.10 | 961.50 | 952.81 | 0.55% | 58,896 |
| Dec 15, 2025 | 975.10 | 975.10 | 953.00 | 956.20 | 947.55 | -1.94% | 97,695 |
| Dec 14, 2025 | 981.10 | 986.40 | 970.00 | 975.10 | 966.28 | -0.61% | 16,437 |
| Dec 11, 2025 | 982.70 | 991.50 | 968.00 | 981.10 | 972.23 | -0.16% | 70,041 |
| Dec 10, 2025 | 972.00 | 989.00 | 961.00 | 982.70 | 973.81 | 1.10% | 113,773 |
| Dec 9, 2025 | 967.20 | 979.00 | 960.20 | 972.00 | 963.21 | 0.50% | 64,974 |
| Dec 8, 2025 | 976.60 | 984.30 | 957.10 | 967.20 | 958.45 | -0.96% | 191,740 |
| Dec 7, 2025 | 990.00 | 992.00 | 976.00 | 976.60 | 967.77 | -1.22% | 148,440 |
| Dec 4, 2025 | 1,000.00 | 1,008.00 | 974.00 | 988.70 | 979.76 | -1.13% | 64,237 |
| Dec 3, 2025 | 985.00 | 1,000.00 | 978.40 | 1,000.00 | 990.96 | - | 191,288 |
| Dec 2, 2025 | 976.50 | 1,009.00 | 974.00 | 1,000.00 | 990.96 | 2.41% | 305,175 |
| Dec 1, 2025 | 978.00 | 982.90 | 956.10 | 976.50 | 967.67 | 0.14% | 213,878 |
| Nov 30, 2025 | 958.40 | 980.00 | 958.00 | 975.10 | 966.28 | 1.74% | 329,546 |
| Nov 27, 2025 | 965.00 | 968.00 | 947.70 | 958.40 | 949.73 | -0.41% | 129,289 |
| Nov 26, 2025 | 966.70 | 1,012.00 | 958.00 | 962.30 | 953.60 | 1.62% | 357,074 |
| Nov 25, 2025 | 940.00 | 963.00 | 940.00 | 947.00 | 938.44 | 0.74% | 93,774 |
| Nov 24, 2025 | 926.10 | 952.90 | 926.10 | 940.00 | 931.50 | 0.61% | 239,478 |
| Nov 23, 2025 | 935.00 | 937.80 | 926.00 | 934.30 | 925.85 | -1.08% | 36,728 |