Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,144.00
+44.00 (2.10%)
May 29, 2026, 1:44 PM IDT
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,150.00 | 2,184.00 | 2,109.00 | 2,144.00 | 2,144.00 | 2.10% | 409,280 |
| May 28, 2026 | 2,113.00 | 2,113.00 | 2,004.00 | 2,100.00 | 2,100.00 | - | 724,509 |
| May 27, 2026 | 2,195.00 | 2,195.00 | 2,084.00 | 2,100.00 | 2,100.00 | -4.33% | 892,464 |
| May 26, 2026 | 2,280.00 | 2,315.00 | 2,163.00 | 2,195.00 | 2,195.00 | -6.20% | 977,959 |
| May 25, 2026 | 2,260.00 | 2,370.00 | 2,260.00 | 2,340.00 | 2,340.00 | 3.54% | 910,560 |
| May 20, 2026 | 2,239.00 | 2,279.00 | 2,200.00 | 2,260.00 | 2,260.00 | 0.94% | 469,227 |
| May 19, 2026 | 2,218.00 | 2,290.00 | 2,205.00 | 2,239.00 | 2,239.00 | -0.49% | 218,595 |
| May 18, 2026 | 2,265.00 | 2,273.00 | 2,182.00 | 2,250.00 | 2,250.00 | -2.26% | 418,110 |
| May 15, 2026 | 2,322.00 | 2,342.00 | 2,238.00 | 2,302.00 | 2,302.00 | - | 208,598 |
| May 14, 2026 | 2,251.00 | 2,325.00 | 2,220.00 | 2,302.00 | 2,302.00 | 2.58% | 358,049 |
| May 13, 2026 | 2,367.00 | 2,370.00 | 2,202.00 | 2,244.00 | 2,244.00 | -3.90% | 489,738 |
| May 12, 2026 | 2,371.00 | 2,412.00 | 2,297.00 | 2,335.00 | 2,335.00 | -1.52% | 494,240 |
| May 11, 2026 | 2,322.00 | 2,451.00 | 2,322.00 | 2,371.00 | 2,371.00 | 2.11% | 953,366 |
| May 8, 2026 | 2,418.00 | 2,495.00 | 2,320.00 | 2,322.00 | 2,322.00 | -11.68% | 4,348,776 |
| May 7, 2026 | 2,161.00 | 2,629.00 | 2,100.00 | 2,629.00 | 2,629.00 | 22.34% | 16,506,080 |
| May 6, 2026 | 2,099.00 | 2,150.00 | 2,086.00 | 2,149.00 | 2,149.00 | 2.38% | 460,057 |
| May 5, 2026 | 2,138.00 | 2,169.00 | 2,044.00 | 2,099.00 | 2,099.00 | -2.33% | 568,610 |
| May 4, 2026 | 2,232.00 | 2,261.00 | 2,139.00 | 2,149.00 | 2,149.00 | -3.72% | 472,392 |
| May 1, 2026 | 2,207.00 | 2,270.00 | 2,200.00 | 2,232.00 | 2,232.00 | 1.22% | 342,597 |
| Apr 30, 2026 | 2,290.00 | 2,290.00 | 2,170.00 | 2,205.00 | 2,205.00 | -2.22% | 461,888 |
| Apr 29, 2026 | 2,319.00 | 2,321.00 | 2,220.00 | 2,255.00 | 2,255.00 | 0.09% | 340,454 |
| Apr 28, 2026 | 2,439.00 | 2,446.00 | 2,229.00 | 2,253.00 | 2,253.00 | -5.30% | 492,829 |
| Apr 27, 2026 | 2,549.00 | 2,550.00 | 2,379.00 | 2,379.00 | 2,379.00 | -4.65% | 492,972 |
| Apr 24, 2026 | 2,470.00 | 2,536.00 | 2,450.00 | 2,495.00 | 2,495.00 | 1.92% | 378,768 |
| Apr 23, 2026 | 2,360.00 | 2,466.00 | 2,338.00 | 2,448.00 | 2,448.00 | 3.82% | 640,481 |
| Apr 20, 2026 | 2,250.00 | 2,358.00 | 2,207.00 | 2,358.00 | 2,358.00 | 4.80% | 548,873 |
| Apr 17, 2026 | 2,200.00 | 2,250.00 | 2,171.00 | 2,250.00 | 2,250.00 | 4.90% | 407,230 |
| Apr 16, 2026 | 2,150.00 | 2,244.00 | 2,101.00 | 2,145.00 | 2,145.00 | 0.70% | 860,151 |
| Apr 15, 2026 | 2,100.00 | 2,130.00 | 2,039.00 | 2,130.00 | 2,130.00 | 1.19% | 790,706 |
| Apr 14, 2026 | 1,965.00 | 2,105.00 | 1,954.00 | 2,105.00 | 2,105.00 | 7.95% | 894,083 |
| Apr 13, 2026 | 1,950.00 | 1,995.00 | 1,912.00 | 1,950.00 | 1,950.00 | -0.55% | 631,802 |
| Apr 10, 2026 | 1,930.00 | 2,008.00 | 1,930.00 | 1,973.00 | 1,960.77 | 2.23% | 455,232 |
| Apr 9, 2026 | 1,840.00 | 1,930.00 | 1,839.00 | 1,930.00 | 1,918.04 | 4.95% | 732,635 |
| Apr 6, 2026 | 1,847.00 | 1,847.00 | 1,800.00 | 1,839.00 | 1,827.60 | -0.43% | 168,625 |
| Apr 3, 2026 | 1,800.00 | 1,848.00 | 1,800.00 | 1,847.00 | 1,835.55 | 2.61% | 240,868 |
| Mar 31, 2026 | 1,827.00 | 1,841.00 | 1,793.00 | 1,800.00 | 1,788.84 | -0.88% | 460,070 |
| Mar 30, 2026 | 1,825.00 | 1,825.00 | 1,701.00 | 1,816.00 | 1,804.74 | -0.82% | 475,193 |
| Mar 27, 2026 | 1,870.00 | 1,870.00 | 1,754.00 | 1,831.00 | 1,819.65 | -2.09% | 150,931 |
| Mar 26, 2026 | 1,870.00 | 1,885.00 | 1,836.00 | 1,870.00 | 1,858.41 | - | 275,740 |
| Mar 25, 2026 | 1,830.00 | 1,884.00 | 1,830.00 | 1,870.00 | 1,858.41 | 2.47% | 715,188 |
| Mar 24, 2026 | 1,724.00 | 1,830.00 | 1,724.00 | 1,825.00 | 1,813.69 | 6.10% | 876,209 |
| Mar 23, 2026 | 1,718.00 | 1,750.00 | 1,628.00 | 1,720.00 | 1,709.34 | -0.12% | 425,709 |
| Mar 20, 2026 | 1,635.00 | 1,727.00 | 1,635.00 | 1,722.00 | 1,711.32 | 5.32% | 294,406 |
| Mar 19, 2026 | 1,588.00 | 1,643.00 | 1,550.00 | 1,635.00 | 1,624.86 | 4.47% | 427,475 |
| Mar 18, 2026 | 1,530.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,555.30 | 6.68% | 703,535 |
| Mar 17, 2026 | 1,419.00 | 1,467.00 | 1,407.00 | 1,467.00 | 1,457.91 | 3.38% | 244,341 |
| Mar 16, 2026 | 1,384.00 | 1,450.00 | 1,384.00 | 1,419.00 | 1,410.20 | 2.53% | 204,238 |
| Mar 13, 2026 | 1,396.00 | 1,412.00 | 1,368.00 | 1,384.00 | 1,375.42 | -0.86% | 164,565 |
| Mar 12, 2026 | 1,423.00 | 1,423.00 | 1,385.00 | 1,396.00 | 1,387.35 | -1.90% | 99,462 |
| Mar 11, 2026 | 1,480.00 | 1,480.00 | 1,363.00 | 1,423.00 | 1,414.18 | -0.14% | 439,065 |