Skip to main content
logo
Keystone Infra Ltd (TLV:KSTN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,027.00
+99.00 (5.13%)
Jun 19, 2026, 1:44 PM IDT

Keystone Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,918.002,050.001,918.002,024.00-4.98%74,756
Jun 18, 20261,940.001,980.001,875.001,928.001,928.00-0.62%444,083
Jun 17, 20262,045.002,079.001,884.001,940.001,940.00-5.13%470,225
Jun 16, 20262,003.002,048.001,933.002,045.002,045.000.59%414,972
Jun 15, 20262,099.002,118.002,006.002,033.002,033.00-3.14%307,853
Jun 12, 20262,101.002,119.002,053.002,099.002,099.002.99%193,139
Jun 11, 20262,045.002,092.002,026.002,038.002,038.00-0.54%221,043
Jun 10, 20262,091.002,099.001,930.002,049.002,049.00-2.94%724,148
Jun 9, 20262,115.002,126.002,076.002,111.002,111.00-0.42%244,833
Jun 8, 20262,011.002,133.001,969.002,120.002,120.003.41%466,581
Jun 5, 20262,055.002,055.001,996.002,050.002,050.001.43%154,808
Jun 4, 20262,098.002,098.001,939.002,021.002,021.00-2.04%557,067
Jun 3, 20262,063.002,132.002,024.002,063.002,063.00-537,876
Jun 2, 20262,078.002,114.002,034.002,063.002,063.00-0.10%394,976
Jun 1, 20262,170.002,190.002,065.002,065.002,065.00-3.68%359,321
May 29, 20262,150.002,184.002,109.002,144.002,144.002.10%409,280
May 28, 20262,113.002,113.002,004.002,100.002,100.00-724,509
May 27, 20262,195.002,195.002,084.002,100.002,100.00-4.33%892,464
May 26, 20262,280.002,315.002,163.002,195.002,195.00-6.20%977,959
May 25, 20262,260.002,370.002,260.002,340.002,340.003.54%910,560
May 20, 20262,239.002,279.002,200.002,260.002,260.000.94%469,227
May 19, 20262,218.002,290.002,205.002,239.002,239.00-0.49%218,595
May 18, 20262,265.002,273.002,182.002,250.002,250.00-2.26%418,110
May 15, 20262,322.002,342.002,238.002,302.002,302.00-208,598
May 14, 20262,251.002,325.002,220.002,302.002,302.002.58%358,049
May 13, 20262,367.002,370.002,202.002,244.002,244.00-3.90%489,738
May 12, 20262,371.002,412.002,297.002,335.002,335.00-1.52%494,240
May 11, 20262,322.002,451.002,322.002,371.002,371.002.11%953,366
May 8, 20262,418.002,495.002,320.002,322.002,322.00-11.68%4,348,776
May 7, 20262,161.002,629.002,100.002,629.002,629.0022.34%16,506,080
May 6, 20262,099.002,150.002,086.002,149.002,149.002.38%460,057
May 5, 20262,138.002,169.002,044.002,099.002,099.00-2.33%568,610
May 4, 20262,232.002,261.002,139.002,149.002,149.00-3.72%472,392
May 1, 20262,207.002,270.002,200.002,232.002,232.001.22%342,597
Apr 30, 20262,290.002,290.002,170.002,205.002,205.00-2.22%461,888
Apr 29, 20262,319.002,321.002,220.002,255.002,255.000.09%340,454
Apr 28, 20262,439.002,446.002,229.002,253.002,253.00-5.30%492,829
Apr 27, 20262,549.002,550.002,379.002,379.002,379.00-4.65%492,972
Apr 24, 20262,470.002,536.002,450.002,495.002,495.001.92%378,768
Apr 23, 20262,360.002,466.002,338.002,448.002,448.003.82%640,481
Apr 20, 20262,250.002,358.002,207.002,358.002,358.004.80%548,873
Apr 17, 20262,200.002,250.002,171.002,250.002,250.004.90%407,230
Apr 16, 20262,150.002,244.002,101.002,145.002,145.000.70%860,151
Apr 15, 20262,100.002,130.002,039.002,130.002,130.001.19%790,706
Apr 14, 20261,965.002,105.001,954.002,105.002,105.007.95%894,083
Apr 13, 20261,950.001,995.001,912.001,950.001,950.00-0.55%631,802
Apr 10, 20261,930.002,008.001,930.001,973.001,960.772.23%455,232
Apr 9, 20261,840.001,930.001,839.001,930.001,918.044.95%732,635
Apr 6, 20261,847.001,847.001,800.001,839.001,827.60-0.43%168,625
Apr 3, 20261,800.001,848.001,800.001,847.001,835.552.61%240,868