Skip to main content
logo
Keystone Infra Ltd (TLV:KSTN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,086.00
-7.00 (-0.33%)
Jul 14, 2026, 5:24 PM IDT

Keystone Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20262,100.002,130.002,067.002,086.002,086.00-0.33%243,668
Jul 13, 20262,044.002,099.001,994.002,093.002,093.002.20%222,147
Jul 10, 20262,095.002,095.001,998.002,048.002,048.001.24%116,151
Jul 9, 20262,099.002,099.001,995.002,023.002,023.00-3.62%405,358
Jul 8, 20262,110.002,110.002,010.002,099.002,099.00-0.52%311,665
Jul 7, 20262,140.002,148.002,071.002,110.002,110.000.48%403,782
Jul 6, 20262,100.002,159.002,088.002,100.002,100.00-2.33%453,243
Jul 3, 20262,132.002,200.002,124.002,150.002,150.000.19%336,249
Jul 2, 20262,020.002,173.002,016.002,146.002,146.005.61%1,060,219
Jul 1, 20262,168.002,170.002,028.002,032.002,032.00-2.50%889,994
Jun 30, 20262,060.002,119.002,043.002,084.002,084.001.17%407,134
Jun 29, 20261,957.002,081.001,956.002,060.002,060.005.64%428,774
Jun 26, 20261,899.001,978.001,840.001,950.001,950.002.69%299,878
Jun 25, 20261,999.001,999.001,878.001,899.001,899.00-3.74%211,522
Jun 24, 20261,967.001,999.001,943.001,985.001,972.780.92%227,372
Jun 23, 20261,937.001,989.001,892.001,967.001,954.890.05%462,481
Jun 22, 20262,027.002,037.001,964.001,966.001,953.89-3.01%263,152
Jun 19, 20261,918.002,050.001,918.002,027.002,014.525.13%379,188
Jun 18, 20261,940.001,980.001,875.001,928.001,916.13-0.62%444,083
Jun 17, 20262,045.002,079.001,884.001,940.001,928.05-5.13%470,225
Jun 16, 20262,003.002,048.001,933.002,045.002,032.410.59%414,972
Jun 15, 20262,099.002,118.002,006.002,033.002,020.48-3.14%307,853
Jun 12, 20262,101.002,119.002,053.002,099.002,086.072.99%193,139
Jun 11, 20262,045.002,092.002,026.002,038.002,025.45-0.54%221,043
Jun 10, 20262,091.002,099.001,930.002,049.002,036.38-2.94%724,148
Jun 9, 20262,115.002,126.002,076.002,111.002,098.00-0.42%244,833
Jun 8, 20262,011.002,133.001,969.002,120.002,106.943.41%466,581
Jun 5, 20262,055.002,055.001,996.002,050.002,037.371.43%154,808
Jun 4, 20262,098.002,098.001,939.002,021.002,008.55-2.04%557,067
Jun 3, 20262,063.002,132.002,024.002,063.002,050.29-537,876
Jun 2, 20262,078.002,114.002,034.002,063.002,050.29-0.10%394,976
Jun 1, 20262,170.002,190.002,065.002,065.002,052.28-3.68%359,321
May 29, 20262,150.002,184.002,109.002,144.002,130.802.10%409,280
May 28, 20262,113.002,113.002,004.002,100.002,087.07-724,509
May 27, 20262,195.002,195.002,084.002,100.002,087.07-4.33%892,464
May 26, 20262,280.002,315.002,163.002,195.002,181.48-6.20%977,959
May 25, 20262,260.002,370.002,260.002,340.002,325.593.54%910,560
May 20, 20262,239.002,279.002,200.002,260.002,246.080.94%469,227
May 19, 20262,218.002,290.002,205.002,239.002,225.21-0.49%218,595
May 18, 20262,265.002,273.002,182.002,250.002,236.14-2.26%418,110
May 15, 20262,322.002,342.002,238.002,302.002,287.82-208,598
May 14, 20262,251.002,325.002,220.002,302.002,287.822.58%358,049
May 13, 20262,367.002,370.002,202.002,244.002,230.18-3.90%489,738
May 12, 20262,371.002,412.002,297.002,335.002,320.62-1.52%494,240
May 11, 20262,322.002,451.002,322.002,371.002,356.402.11%953,366
May 8, 20262,418.002,495.002,320.002,322.002,307.70-11.68%4,348,776
May 7, 20262,161.002,629.002,100.002,629.002,612.8122.34%16,506,080
May 6, 20262,099.002,150.002,086.002,149.002,135.772.38%460,057
May 5, 20262,138.002,169.002,044.002,099.002,086.07-2.33%568,610
May 4, 20262,232.002,261.002,139.002,149.002,135.77-3.72%472,392