Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 922.00
-37.30 (-3.89%)
Nov 6, 2025, 5:28 PM IDT
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 977.00 | 977.00 | 958.50 | 959.10 | 948.07 | 0.71% | 71,718 |
| Sep 30, 2025 | 940.00 | 961.00 | 940.00 | 952.30 | 941.35 | 1.31% | 326,484 |
| Sep 29, 2025 | 903.10 | 951.00 | 903.10 | 940.00 | 929.19 | 4.09% | 186,052 |
| Sep 28, 2025 | 885.30 | 909.90 | 885.20 | 903.10 | 892.72 | 2.01% | 143,627 |
| Sep 25, 2025 | 874.90 | 892.80 | 874.00 | 885.30 | 875.12 | 1.19% | 72,164 |
| Sep 21, 2025 | 885.00 | 890.80 | 873.60 | 874.90 | 864.85 | -1.14% | 33,912 |
| Sep 18, 2025 | 880.00 | 905.00 | 880.00 | 885.00 | 874.83 | - | 199,894 |
| Sep 17, 2025 | 922.90 | 929.90 | 883.00 | 885.00 | 874.83 | -4.11% | 44,871 |
| Sep 16, 2025 | 923.20 | 934.10 | 905.00 | 922.90 | 912.30 | -1.08% | 85,777 |
| Sep 15, 2025 | 950.80 | 950.80 | 923.20 | 933.00 | 922.28 | -1.87% | 70,938 |
| Sep 14, 2025 | 957.60 | 972.60 | 941.00 | 950.80 | 939.88 | -0.71% | 22,437 |
| Sep 11, 2025 | 975.50 | 981.00 | 948.50 | 957.60 | 946.60 | -1.83% | 70,535 |
| Sep 10, 2025 | 979.00 | 983.00 | 974.70 | 975.50 | 964.29 | 0.02% | 176,833 |
| Sep 9, 2025 | 968.00 | 986.00 | 968.00 | 975.30 | 964.09 | 0.75% | 145,401 |
| Sep 8, 2025 | 973.20 | 980.00 | 959.00 | 968.00 | 956.88 | -0.53% | 107,232 |
| Sep 7, 2025 | 972.30 | 984.90 | 954.90 | 973.20 | 962.02 | 0.09% | 49,741 |
| Sep 4, 2025 | 967.00 | 975.00 | 957.00 | 972.30 | 961.13 | 0.59% | 90,483 |
| Sep 3, 2025 | 939.30 | 967.00 | 939.00 | 966.60 | 955.49 | 2.91% | 157,441 |
| Sep 2, 2025 | 955.10 | 955.10 | 935.00 | 939.30 | 928.51 | -1.65% | 59,220 |
| Sep 1, 2025 | 967.00 | 991.50 | 947.70 | 955.10 | 944.13 | -1.23% | 246,411 |
| Aug 31, 2025 | 900.00 | 967.00 | 899.80 | 967.00 | 955.89 | 8.03% | 289,683 |
| Aug 28, 2025 | 850.00 | 900.00 | 846.20 | 895.10 | 884.82 | 7.66% | 290,509 |
| Aug 27, 2025 | 840.00 | 844.00 | 827.30 | 831.40 | 821.85 | 0.50% | 42,413 |
| Aug 26, 2025 | 836.00 | 844.40 | 826.00 | 827.30 | 817.79 | -1.04% | 61,624 |
| Aug 25, 2025 | 839.60 | 839.60 | 836.00 | 836.00 | 826.39 | -0.43% | 15,695 |
| Aug 24, 2025 | 842.60 | 850.00 | 835.10 | 839.60 | 829.95 | -0.36% | 27,096 |
| Aug 21, 2025 | 835.60 | 843.50 | 835.60 | 842.60 | 832.92 | 0.61% | 29,067 |
| Aug 20, 2025 | 827.40 | 845.30 | 827.40 | 837.50 | 827.88 | 1.22% | 63,995 |
| Aug 19, 2025 | 810.00 | 830.50 | 810.00 | 827.40 | 817.89 | 0.47% | 68,259 |
| Aug 18, 2025 | 816.50 | 824.70 | 816.50 | 823.50 | 814.04 | 0.86% | 66,712 |