Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,847.00
+47.00 (2.61%)
Apr 3, 2026, 1:44 PM IDT
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,800.00 | 1,848.00 | 1,800.00 | 1,847.00 | 1,847.00 | 2.61% | 240,868 |
| Mar 31, 2026 | 1,827.00 | 1,841.00 | 1,793.00 | 1,800.00 | 1,800.00 | -0.88% | 460,070 |
| Mar 30, 2026 | 1,825.00 | 1,825.00 | 1,701.00 | 1,816.00 | 1,816.00 | -0.82% | 475,193 |
| Mar 27, 2026 | 1,870.00 | 1,870.00 | 1,754.00 | 1,831.00 | 1,831.00 | -2.09% | 150,931 |
| Mar 26, 2026 | 1,870.00 | 1,885.00 | 1,836.00 | 1,870.00 | 1,870.00 | - | 275,740 |
| Mar 25, 2026 | 1,830.00 | 1,884.00 | 1,830.00 | 1,870.00 | 1,870.00 | 2.47% | 715,188 |
| Mar 24, 2026 | 1,724.00 | 1,830.00 | 1,724.00 | 1,825.00 | 1,825.00 | 6.10% | 876,209 |
| Mar 23, 2026 | 1,718.00 | 1,750.00 | 1,628.00 | 1,720.00 | 1,720.00 | -0.12% | 425,709 |
| Mar 20, 2026 | 1,635.00 | 1,727.00 | 1,635.00 | 1,722.00 | 1,722.00 | 5.32% | 294,406 |
| Mar 19, 2026 | 1,588.00 | 1,643.00 | 1,550.00 | 1,635.00 | 1,635.00 | 4.47% | 427,475 |
| Mar 18, 2026 | 1,530.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,565.00 | 6.68% | 703,535 |
| Mar 17, 2026 | 1,419.00 | 1,467.00 | 1,407.00 | 1,467.00 | 1,467.00 | 3.38% | 244,341 |
| Mar 16, 2026 | 1,384.00 | 1,450.00 | 1,384.00 | 1,419.00 | 1,419.00 | 2.53% | 204,238 |
| Mar 13, 2026 | 1,396.00 | 1,412.00 | 1,368.00 | 1,384.00 | 1,384.00 | -0.86% | 164,565 |
| Mar 12, 2026 | 1,423.00 | 1,423.00 | 1,385.00 | 1,396.00 | 1,396.00 | -1.90% | 99,462 |
| Mar 11, 2026 | 1,480.00 | 1,480.00 | 1,363.00 | 1,423.00 | 1,423.00 | -0.14% | 439,065 |
| Mar 10, 2026 | 1,500.00 | 1,520.00 | 1,419.00 | 1,425.00 | 1,425.00 | -4.04% | 409,092 |
| Mar 9, 2026 | 1,536.00 | 1,542.00 | 1,400.00 | 1,485.00 | 1,485.00 | -5.59% | 554,446 |
| Mar 6, 2026 | 1,599.00 | 1,599.00 | 1,551.00 | 1,573.00 | 1,573.00 | -1.63% | 191,499 |
| Mar 5, 2026 | 1,490.00 | 1,599.00 | 1,480.00 | 1,599.00 | 1,599.00 | 8.04% | 527,434 |
| Mar 4, 2026 | 1,455.00 | 1,481.00 | 1,443.00 | 1,480.00 | 1,480.00 | 1.16% | 270,459 |
| Mar 2, 2026 | 1,435.00 | 1,489.00 | 1,423.00 | 1,463.00 | 1,463.00 | 3.03% | 313,748 |
| Feb 27, 2026 | 1,412.00 | 1,443.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.57% | 101,746 |
| Feb 26, 2026 | 1,409.00 | 1,445.00 | 1,379.00 | 1,412.00 | 1,412.00 | 0.21% | 124,747 |
| Feb 25, 2026 | 1,408.00 | 1,420.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.07% | 107,799 |
| Feb 24, 2026 | 1,407.00 | 1,422.00 | 1,360.00 | 1,408.00 | 1,408.00 | -1.33% | 247,379 |
| Feb 23, 2026 | 1,430.00 | 1,443.00 | 1,402.00 | 1,427.00 | 1,427.00 | -0.21% | 170,513 |
| Feb 20, 2026 | 1,420.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.70% | 63,671 |
| Feb 19, 2026 | 1,475.00 | 1,493.00 | 1,408.00 | 1,420.00 | 1,420.00 | -3.66% | 239,880 |
| Feb 18, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,474.00 | 1,474.00 | -1.40% | 287,669 |
| Feb 17, 2026 | 1,418.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 5.88% | 535,131 |
| Feb 16, 2026 | 1,358.00 | 1,414.00 | 1,337.00 | 1,412.00 | 1,412.00 | 6.25% | 438,077 |
| Feb 13, 2026 | 1,344.00 | 1,344.00 | 1,309.00 | 1,329.00 | 1,329.00 | 0.61% | 126,103 |
| Feb 12, 2026 | 1,299.00 | 1,357.00 | 1,298.00 | 1,321.00 | 1,321.00 | 3.12% | 285,379 |
| Feb 11, 2026 | 1,228.00 | 1,297.00 | 1,228.00 | 1,281.00 | 1,281.00 | 4.32% | 672,927 |
| Feb 10, 2026 | 1,200.00 | 1,229.00 | 1,194.00 | 1,228.00 | 1,228.00 | 3.63% | 212,269 |
| Feb 9, 2026 | 1,170.00 | 1,206.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.28% | 171,131 |
| Feb 6, 2026 | 1,201.00 | 1,216.00 | 1,155.00 | 1,170.00 | 1,170.00 | -2.58% | 657,963 |
| Feb 5, 2026 | 1,235.00 | 1,245.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.75% | 491,992 |
| Feb 4, 2026 | 1,216.00 | 1,258.00 | 1,189.00 | 1,235.00 | 1,235.00 | 1.56% | 274,567 |
| Feb 3, 2026 | 1,226.00 | 1,248.00 | 1,206.00 | 1,216.00 | 1,216.00 | -0.82% | 189,888 |
| Feb 2, 2026 | 1,250.00 | 1,250.00 | 1,211.00 | 1,226.00 | 1,226.00 | -1.29% | 141,498 |
| 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 |