Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 780.80
-40.30 (-4.91%)
Aug 5, 2025, 4:45 PM IDT
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 815.00 | 835.00 | 803.20 | 830.00 | 818.98 | 1.84% | 186,930 |
| Jul 1, 2025 | 784.50 | 815.00 | 784.50 | 815.00 | 804.18 | 3.89% | 236,017 |
| Jun 30, 2025 | 790.00 | 790.10 | 771.20 | 784.50 | 774.08 | -0.06% | 187,021 |
| Jun 29, 2025 | 756.70 | 785.00 | 756.70 | 785.00 | 774.57 | 3.74% | 87,278 |
| Jun 26, 2025 | 756.70 | 756.70 | 743.10 | 756.70 | 746.65 | - | 61,030 |
| Jun 25, 2025 | 750.00 | 756.70 | 750.00 | 756.70 | 746.65 | 0.89% | 71,307 |
| Jun 24, 2025 | 741.00 | 752.50 | 740.90 | 750.00 | 740.04 | 2.04% | 138,811 |
| Jun 23, 2025 | 740.60 | 743.10 | 734.10 | 735.00 | 725.24 | -0.76% | 38,325 |
| Jun 22, 2025 | 730.10 | 750.00 | 730.10 | 740.60 | 730.76 | 0.73% | 72,920 |
| Jun 19, 2025 | 729.00 | 738.00 | 724.00 | 735.20 | 725.44 | 1.49% | 151,773 |
| Jun 18, 2025 | 727.20 | 730.00 | 719.40 | 724.40 | 714.78 | -0.39% | 66,214 |
| Jun 17, 2025 | 715.30 | 728.00 | 711.10 | 727.20 | 717.54 | 1.66% | 135,436 |
| Jun 16, 2025 | 689.80 | 715.90 | 689.80 | 715.30 | 705.80 | 3.70% | 126,954 |
| Jun 15, 2025 | 693.00 | 694.00 | 683.00 | 689.80 | 680.64 | -0.46% | 44,594 |
| Jun 12, 2025 | 699.30 | 699.30 | 680.00 | 693.00 | 683.80 | -0.90% | 137,947 |
| Jun 11, 2025 | 689.80 | 700.00 | 686.00 | 699.30 | 690.01 | 1.38% | 112,726 |
| Jun 10, 2025 | 692.40 | 705.00 | 685.10 | 689.80 | 680.64 | -0.38% | 56,067 |
| Jun 9, 2025 | 693.60 | 701.00 | 691.00 | 692.40 | 683.20 | -0.17% | 128,814 |
| Jun 8, 2025 | 694.00 | 703.90 | 690.20 | 693.60 | 684.39 | -0.16% | 40,212 |
| Jun 5, 2025 | 694.60 | 703.00 | 687.60 | 694.70 | 685.47 | 0.01% | 112,484 |
| Jun 4, 2025 | 690.30 | 696.50 | 687.00 | 694.60 | 685.38 | 0.62% | 30,968 |
| Jun 3, 2025 | 696.50 | 707.10 | 689.20 | 690.30 | 681.13 | -0.89% | 64,726 |
| May 29, 2025 | 709.00 | 710.00 | 696.00 | 696.50 | 687.25 | -0.60% | 140,204 |
| May 28, 2025 | 697.80 | 705.90 | 697.80 | 700.70 | 691.39 | 0.42% | 35,673 |
| May 27, 2025 | 702.00 | 704.00 | 692.00 | 697.80 | 688.53 | 1.31% | 1,222,387 |
| May 26, 2025 | 689.00 | 693.90 | 683.00 | 688.80 | 679.65 | -0.04% | 269,457 |
| May 25, 2025 | 691.70 | 701.90 | 682.40 | 689.10 | 679.95 | -0.38% | 40,021 |