Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,902.00
-32.00 (-1.65%)
Oct 23, 2026, 1:44 PM IDT
Keystone Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,934.00 | 1,968.00 | 1,902.00 | 1,902.00 | 1,902.00 | -1.65% | 219,044 |
| Oct 22, 2026 | 1,886.00 | 1,969.00 | 1,870.00 | 1,934.00 | 1,934.00 | 0.78% | 280,512 |
| Oct 21, 2026 | 1,876.00 | 1,937.00 | 1,876.00 | 1,919.00 | 1,919.00 | 2.29% | 283,424 |
| Oct 20, 2026 | 1,882.00 | 1,950.00 | 1,864.00 | 1,876.00 | 1,876.00 | -0.27% | 211,460 |
| Oct 19, 2026 | 1,839.00 | 1,910.00 | 1,830.00 | 1,881.00 | 1,881.00 | 2.28% | 235,167 |
| Oct 16, 2026 | 1,847.00 | 1,887.00 | 1,831.00 | 1,839.00 | 1,839.00 | -0.45% | 178,558 |
| Oct 15, 2026 | 1,874.00 | 1,874.00 | 1,838.00 | 1,859.00 | 1,847.39 | -0.80% | 237,288 |
| Oct 14, 2026 | 1,874.00 | 1,922.00 | 1,852.00 | 1,874.00 | 1,862.30 | - | 275,184 |
| Oct 13, 2026 | 1,855.00 | 1,894.00 | 1,841.00 | 1,874.00 | 1,862.30 | 1.02% | 225,743 |
| Oct 12, 2026 | 1,831.00 | 1,856.00 | 1,766.00 | 1,855.00 | 1,843.42 | 1.31% | 281,888 |
| Oct 9, 2026 | 1,760.00 | 1,889.00 | 1,748.00 | 1,831.00 | 1,819.57 | 2.01% | 289,273 |
| Oct 8, 2026 | 1,832.00 | 1,870.00 | 1,777.00 | 1,795.00 | 1,783.79 | -2.02% | 442,267 |
| Oct 7, 2026 | 1,900.00 | 1,931.00 | 1,823.00 | 1,832.00 | 1,820.56 | -3.93% | 347,023 |
| Oct 6, 2026 | 2,001.00 | 2,100.00 | 1,903.00 | 1,907.00 | 1,895.09 | -4.70% | 399,195 |
| Oct 5, 2026 | 1,960.00 | 2,032.00 | 1,946.00 | 2,001.00 | 1,988.50 | 0.05% | 306,454 |
| Oct 1, 2026 | 2,100.00 | 2,100.00 | 2,000.00 | 2,000.00 | 1,987.51 | -2.91% | 368,566 |
| Sep 30, 2026 | 2,132.00 | 2,164.00 | 2,060.00 | 2,060.00 | 2,047.14 | -3.38% | 258,427 |
| Sep 29, 2026 | 2,132.00 | 2,170.00 | 2,128.00 | 2,132.00 | 2,118.69 | - | 323,585 |
| Sep 28, 2026 | 2,145.00 | 2,158.00 | 2,117.00 | 2,132.00 | 2,118.69 | -0.61% | 469,371 |
| Sep 24, 2026 | 2,145.00 | 2,170.00 | 2,124.00 | 2,145.00 | 2,131.61 | - | 402,723 |
| Sep 23, 2026 | 2,164.00 | 2,169.00 | 2,140.00 | 2,145.00 | 2,131.61 | -0.88% | 189,703 |
| Sep 22, 2026 | 2,151.00 | 2,183.00 | 2,101.00 | 2,164.00 | 2,150.49 | 0.60% | 576,757 |
| Sep 17, 2026 | 2,063.00 | 2,174.00 | 2,063.00 | 2,151.00 | 2,137.57 | 3.61% | 6,398,127 |
| Sep 16, 2026 | 2,125.00 | 2,164.00 | 2,070.00 | 2,076.00 | 2,063.04 | -2.31% | 303,995 |
| Sep 15, 2026 | 2,161.00 | 2,188.00 | 2,125.00 | 2,125.00 | 2,111.73 | -1.67% | 216,382 |
| Sep 14, 2026 | 2,149.00 | 2,188.00 | 2,074.00 | 2,161.00 | 2,147.51 | 0.56% | 335,396 |
| Sep 10, 2026 | 2,239.00 | 2,260.00 | 2,138.00 | 2,149.00 | 2,135.58 | -4.02% | 288,195 |
| Sep 9, 2026 | 2,240.00 | 2,290.00 | 2,205.00 | 2,239.00 | 2,225.02 | -0.04% | 305,135 |
| Sep 8, 2026 | 2,280.00 | 2,280.00 | 2,215.00 | 2,240.00 | 2,226.01 | -1.75% | 259,515 |
| Sep 7, 2026 | 2,165.00 | 2,280.00 | 2,153.00 | 2,280.00 | 2,265.76 | 5.90% | 629,281 |
| Sep 4, 2026 | 2,117.00 | 2,157.00 | 2,117.00 | 2,153.00 | 2,139.56 | 1.17% | 363,052 |
| Sep 3, 2026 | 2,144.00 | 2,157.00 | 2,112.00 | 2,128.00 | 2,114.71 | 0.14% | 322,627 |
| Sep 2, 2026 | 2,072.00 | 2,156.00 | 2,048.00 | 2,125.00 | 2,111.73 | 2.21% | 528,021 |
| Sep 1, 2026 | 2,078.00 | 2,126.00 | 2,059.00 | 2,079.00 | 2,066.02 | 0.05% | 646,559 |
| Aug 31, 2026 | 2,067.00 | 2,112.00 | 2,059.00 | 2,078.00 | 2,065.02 | 1.37% | 426,612 |
| Aug 28, 2026 | 1,982.00 | 2,088.00 | 1,980.00 | 2,050.00 | 2,037.20 | 2.50% | 515,108 |
| Aug 27, 2026 | 1,972.00 | 2,010.00 | 1,965.00 | 2,000.00 | 1,987.51 | 1.42% | 336,402 |
| Aug 26, 2026 | 1,933.00 | 1,991.00 | 1,910.00 | 1,972.00 | 1,959.69 | 2.02% | 429,812 |
| Aug 25, 2026 | 1,852.00 | 1,940.00 | 1,852.00 | 1,933.00 | 1,920.93 | 5.98% | 561,521 |
| Aug 24, 2026 | 1,756.00 | 1,828.00 | 1,756.00 | 1,824.00 | 1,812.61 | 2.82% | 201,982 |
| Aug 21, 2026 | 1,780.00 | 1,793.00 | 1,757.00 | 1,774.00 | 1,762.92 | -0.34% | 186,458 |
| Aug 20, 2026 | 1,806.00 | 1,851.00 | 1,772.00 | 1,780.00 | 1,768.88 | -1.44% | 470,863 |
| Aug 19, 2026 | 1,844.00 | 1,873.00 | 1,781.00 | 1,806.00 | 1,794.72 | -2.06% | 304,773 |
| Aug 18, 2026 | 1,830.00 | 1,859.00 | 1,738.00 | 1,844.00 | 1,832.49 | 0.77% | 367,253 |
| Aug 17, 2026 | 1,942.00 | 1,945.00 | 1,801.00 | 1,830.00 | 1,818.57 | -5.82% | 821,018 |
| Aug 14, 2026 | 1,957.00 | 1,958.00 | 1,911.00 | 1,943.00 | 1,930.87 | 0.78% | 71,675 |
| Aug 13, 2026 | 1,957.00 | 1,965.00 | 1,904.00 | 1,928.00 | 1,915.96 | -1.48% | 147,632 |
| Aug 12, 2026 | 1,958.00 | 1,985.00 | 1,926.00 | 1,957.00 | 1,944.78 | -0.05% | 184,185 |
| Aug 11, 2026 | 1,983.00 | 1,984.00 | 1,929.00 | 1,958.00 | 1,945.77 | -1.26% | 168,592 |
| Aug 10, 2026 | 2,050.00 | 2,064.00 | 1,974.00 | 1,983.00 | 1,970.62 | -3.27% | 459,339 |