Keystone Infra Ltd (TLV:KSTN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,964.00
+6.00 (0.31%)
Aug 3, 2026, 5:28 PM IDT
Keystone Infra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,958.00 | 1,983.00 | 1,943.00 | 1,947.00 | - | -0.56% | 51,228 |
| Jul 31, 2026 | 1,958.00 | 1,985.00 | 1,909.00 | 1,958.00 | 1,958.00 | - | 255,218 |
| Jul 30, 2026 | 1,972.00 | 1,991.00 | 1,905.00 | 1,958.00 | 1,958.00 | -0.81% | 313,666 |
| Jul 29, 2026 | 1,933.00 | 1,981.00 | 1,880.00 | 1,974.00 | 1,974.00 | 2.12% | 338,411 |
| Jul 28, 2026 | 1,923.00 | 1,952.00 | 1,894.00 | 1,933.00 | 1,933.00 | 0.52% | 191,786 |
| Jul 27, 2026 | 1,992.00 | 2,000.00 | 1,914.00 | 1,923.00 | 1,923.00 | -3.46% | 355,475 |
| Jul 24, 2026 | 1,947.00 | 2,004.00 | 1,947.00 | 1,992.00 | 1,992.00 | 0.91% | 307,927 |
| Jul 22, 2026 | 1,917.00 | 1,974.00 | 1,895.00 | 1,974.00 | 1,974.00 | 3.73% | 344,627 |
| Jul 21, 2026 | 1,981.00 | 2,020.00 | 1,863.00 | 1,903.00 | 1,903.00 | -3.65% | 1,068,028 |
| Jul 20, 2026 | 2,089.00 | 2,150.00 | 1,969.00 | 1,975.00 | 1,975.00 | -5.46% | 446,805 |
| Jul 17, 2026 | 2,123.00 | 2,123.00 | 2,062.00 | 2,089.00 | 2,089.00 | -1.60% | 210,214 |
| Jul 16, 2026 | 2,123.00 | 2,170.00 | 2,089.00 | 2,123.00 | 2,123.00 | - | 273,041 |
| Jul 15, 2026 | 2,086.00 | 2,160.00 | 2,081.00 | 2,123.00 | 2,123.00 | 1.77% | 311,615 |
| Jul 14, 2026 | 2,100.00 | 2,130.00 | 2,067.00 | 2,086.00 | 2,086.00 | -0.33% | 243,668 |
| Jul 13, 2026 | 2,044.00 | 2,099.00 | 1,994.00 | 2,093.00 | 2,093.00 | 2.20% | 222,147 |
| Jul 10, 2026 | 2,095.00 | 2,095.00 | 1,998.00 | 2,048.00 | 2,048.00 | 1.24% | 116,151 |
| Jul 9, 2026 | 2,099.00 | 2,099.00 | 1,995.00 | 2,023.00 | 2,023.00 | -3.62% | 405,358 |
| Jul 8, 2026 | 2,110.00 | 2,110.00 | 2,010.00 | 2,099.00 | 2,099.00 | -0.52% | 311,665 |
| Jul 7, 2026 | 2,140.00 | 2,148.00 | 2,071.00 | 2,110.00 | 2,110.00 | 0.48% | 403,782 |
| Jul 6, 2026 | 2,100.00 | 2,159.00 | 2,088.00 | 2,100.00 | 2,100.00 | -2.33% | 453,243 |
| Jul 3, 2026 | 2,132.00 | 2,200.00 | 2,124.00 | 2,150.00 | 2,150.00 | 0.19% | 336,249 |
| Jul 2, 2026 | 2,020.00 | 2,173.00 | 2,016.00 | 2,146.00 | 2,146.00 | 5.61% | 1,060,219 |
| Jul 1, 2026 | 2,168.00 | 2,170.00 | 2,028.00 | 2,032.00 | 2,032.00 | -2.50% | 889,994 |
| Jun 30, 2026 | 2,060.00 | 2,119.00 | 2,043.00 | 2,084.00 | 2,084.00 | 1.17% | 407,134 |
| Jun 29, 2026 | 1,957.00 | 2,081.00 | 1,956.00 | 2,060.00 | 2,060.00 | 5.64% | 428,774 |
| Jun 26, 2026 | 1,899.00 | 1,978.00 | 1,840.00 | 1,950.00 | 1,950.00 | 2.69% | 299,878 |
| Jun 25, 2026 | 1,999.00 | 1,999.00 | 1,878.00 | 1,899.00 | 1,899.00 | -3.74% | 211,522 |
| Jun 24, 2026 | 1,967.00 | 1,999.00 | 1,943.00 | 1,985.00 | 1,972.78 | 0.92% | 227,372 |
| Jun 23, 2026 | 1,937.00 | 1,989.00 | 1,892.00 | 1,967.00 | 1,954.89 | 0.05% | 462,481 |
| Jun 22, 2026 | 2,027.00 | 2,037.00 | 1,964.00 | 1,966.00 | 1,953.89 | -3.01% | 263,152 |
| Jun 19, 2026 | 1,918.00 | 2,050.00 | 1,918.00 | 2,027.00 | 2,014.52 | 5.13% | 379,188 |
| Jun 18, 2026 | 1,940.00 | 1,980.00 | 1,875.00 | 1,928.00 | 1,916.13 | -0.62% | 444,083 |
| Jun 17, 2026 | 2,045.00 | 2,079.00 | 1,884.00 | 1,940.00 | 1,928.05 | -5.13% | 470,225 |
| Jun 16, 2026 | 2,003.00 | 2,048.00 | 1,933.00 | 2,045.00 | 2,032.41 | 0.59% | 414,972 |
| Jun 15, 2026 | 2,099.00 | 2,118.00 | 2,006.00 | 2,033.00 | 2,020.48 | -3.14% | 307,853 |
| Jun 12, 2026 | 2,101.00 | 2,119.00 | 2,053.00 | 2,099.00 | 2,086.07 | 2.99% | 193,139 |
| Jun 11, 2026 | 2,045.00 | 2,092.00 | 2,026.00 | 2,038.00 | 2,025.45 | -0.54% | 221,043 |
| Jun 10, 2026 | 2,091.00 | 2,099.00 | 1,930.00 | 2,049.00 | 2,036.38 | -2.94% | 724,148 |
| Jun 9, 2026 | 2,115.00 | 2,126.00 | 2,076.00 | 2,111.00 | 2,098.00 | -0.42% | 244,833 |
| Jun 8, 2026 | 2,011.00 | 2,133.00 | 1,969.00 | 2,120.00 | 2,106.94 | 3.41% | 466,581 |
| Jun 5, 2026 | 2,055.00 | 2,055.00 | 1,996.00 | 2,050.00 | 2,037.38 | 1.43% | 154,808 |
| Jun 4, 2026 | 2,098.00 | 2,098.00 | 1,939.00 | 2,021.00 | 2,008.55 | -2.04% | 557,067 |
| Jun 3, 2026 | 2,063.00 | 2,132.00 | 2,024.00 | 2,063.00 | 2,050.30 | - | 537,876 |
| Jun 2, 2026 | 2,078.00 | 2,114.00 | 2,034.00 | 2,063.00 | 2,050.30 | -0.10% | 394,976 |
| Jun 1, 2026 | 2,170.00 | 2,190.00 | 2,065.00 | 2,065.00 | 2,052.28 | -3.68% | 359,321 |
| May 29, 2026 | 2,150.00 | 2,184.00 | 2,109.00 | 2,144.00 | 2,130.80 | 2.10% | 409,280 |
| May 28, 2026 | 2,113.00 | 2,113.00 | 2,004.00 | 2,100.00 | 2,087.07 | - | 724,509 |
| May 27, 2026 | 2,195.00 | 2,195.00 | 2,084.00 | 2,100.00 | 2,087.07 | -4.33% | 892,464 |
| May 26, 2026 | 2,280.00 | 2,315.00 | 2,163.00 | 2,195.00 | 2,181.48 | -6.20% | 977,959 |
| May 25, 2026 | 2,260.00 | 2,370.00 | 2,260.00 | 2,340.00 | 2,325.59 | 3.54% | 910,560 |