Klil Industries Ltd. KLIL
TASE · Israel · Non-Energy Minerals
ILA 17,700.00+240.00 (+1.37%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 17,460.00 | +1.22% | ILA 17,250.00 | ILA 17,500.00 | ILA 17,120.00 | 1.36K |
| 2026-09-29 | ILA 17,250.00 | +0.82% | ILA 17,730.00 | ILA 17,730.00 | ILA 17,140.00 | 779 |
| 2026-09-28 | ILA 17,110.00 | -2.34% | ILA 17,520.00 | ILA 17,470.00 | ILA 17,000.00 | 26 |
| 2026-09-25 | ILA 17,520.00 | 0.00% | ILA 17,520.00 | ILA 17,520.00 | ILA 17,520.00 | 0 |
| 2026-09-24 | ILA 17,520.00 | +0.98% | ILA 17,350.00 | ILA 17,670.00 | ILA 17,150.00 | 547 |
| 2026-09-23 | ILA 17,350.00 | 0.00% | ILA 17,350.00 | ILA 17,350.00 | ILA 17,090.00 | 320 |
| 2026-09-22 | ILA 17,350.00 | -0.40% | ILA 17,380.00 | ILA 17,730.00 | ILA 17,150.00 | 140 |
| 2026-09-21 | ILA 17,420.00 | 0.00% | ILA 17,420.00 | ILA 17,420.00 | ILA 17,420.00 | 0 |
| 2026-09-18 | ILA 17,420.00 | 0.00% | ILA 17,420.00 | ILA 17,420.00 | ILA 17,420.00 | 0 |
| 2026-09-17 | ILA 17,420.00 | +0.69% | ILA 18,130.00 | ILA 18,130.00 | ILA 17,150.00 | 90 |
| 2026-09-16 | ILA 17,300.00 | 0.00% | ILA 17,890.00 | ILA 17,890.00 | ILA 17,160.00 | 3.42K |
| 2026-09-15 | ILA 17,300.00 | -0.46% | ILA 17,380.00 | ILA 17,320.00 | ILA 17,080.00 | 463 |
| 2026-09-14 | ILA 17,380.00 | -1.86% | ILA 17,710.00 | ILA 17,250.00 | ILA 17,250.00 | 8 |
| 2026-09-11 | ILA 17,710.00 | 0.00% | ILA 17,710.00 | ILA 17,710.00 | ILA 17,710.00 | 0 |
| 2026-09-10 | ILA 17,710.00 | -0.62% | ILA 17,820.00 | ILA 17,900.00 | ILA 17,060.00 | 894 |
| 2026-09-09 | ILA 17,820.00 | +0.68% | ILA 17,700.00 | ILA 18,100.00 | ILA 17,750.00 | 54 |
| 2026-09-08 | ILA 17,700.00 | +0.63% | ILA 17,590.00 | ILA 17,710.00 | ILA 17,650.00 | 127 |
| 2026-09-07 | ILA 17,590.00 | -1.24% | ILA 17,760.00 | ILA 17,770.00 | ILA 17,440.00 | 779 |
| 2026-09-04 | ILA 17,810.00 | +0.39% | ILA 18,200.00 | ILA 18,200.00 | ILA 17,770.00 | 12 |
| 2026-09-03 | ILA 17,740.00 | -0.22% | ILA 17,780.00 | ILA 17,780.00 | ILA 17,700.00 | 473 |
| 2026-09-02 | ILA 17,780.00 | -0.28% | ILA 17,830.00 | ILA 17,860.00 | ILA 17,700.00 | 874 |
| 2026-09-01 | ILA 17,830.00 | -0.28% | ILA 17,880.00 | ILA 17,890.00 | ILA 17,610.00 | 1.68K |
| 2026-08-31 | ILA 17,880.00 | 0.00% | ILA 17,880.00 | ILA 17,970.00 | ILA 17,200.00 | 979 |
| 2026-08-28 | ILA 17,880.00 | +0.96% | ILA 17,710.00 | ILA 18,160.00 | ILA 17,640.00 | 929 |
| 2026-08-27 | ILA 17,710.00 | +0.45% | ILA 17,630.00 | ILA 18,160.00 | ILA 17,600.00 | 1.15K |
| 2026-08-26 | ILA 17,630.00 | -1.29% | ILA 18,930.00 | ILA 18,930.00 | ILA 17,490.00 | 1.48K |
| 2026-08-25 | ILA 17,860.00 | -1.87% | ILA 18,200.00 | ILA 18,290.00 | ILA 17,800.00 | 106 |
| 2026-08-24 | ILA 18,200.00 | -0.27% | ILA 18,250.00 | ILA 18,350.00 | ILA 18,000.00 | 2.22K |
| 2026-08-21 | ILA 18,250.00 | -0.60% | ILA 18,360.00 | ILA 18,360.00 | ILA 18,100.00 | 19 |
| 2026-08-20 | ILA 18,360.00 | +3.15% | ILA 18,800.00 | ILA 18,890.00 | ILA 18,250.00 | 2.12K |
| 2026-08-19 | ILA 17,800.00 | -0.06% | ILA 17,810.00 | ILA 17,810.00 | ILA 17,720.00 | 727 |
| 2026-08-18 | ILA 17,810.00 | -0.84% | ILA 17,960.00 | ILA 17,950.00 | ILA 17,800.00 | 197 |
| 2026-08-17 | ILA 17,960.00 | +0.45% | ILA 17,880.00 | ILA 18,200.00 | ILA 17,830.00 | 840 |
| 2026-08-14 | ILA 17,880.00 | -0.56% | ILA 17,980.00 | ILA 17,950.00 | ILA 17,850.00 | 13 |
| 2026-08-13 | ILA 17,980.00 | +0.22% | ILA 18,490.00 | ILA 18,490.00 | ILA 17,850.00 | 1.37K |
| 2026-08-12 | ILA 17,940.00 | -0.11% | ILA 17,960.00 | ILA 18,000.00 | ILA 17,800.00 | 531 |
| 2026-08-11 | ILA 17,960.00 | +0.34% | ILA 18,790.00 | ILA 18,790.00 | ILA 17,700.00 | 534 |
| 2026-08-10 | ILA 17,900.00 | -0.67% | ILA 18,620.00 | ILA 18,620.00 | ILA 17,510.00 | 314 |
| 2026-08-07 | ILA 18,020.00 | -1.21% | ILA 18,240.00 | ILA 18,070.00 | ILA 17,530.00 | 400 |
| 2026-08-06 | ILA 18,240.00 | -1.19% | ILA 18,410.00 | ILA 18,470.00 | ILA 18,000.00 | 620 |
| 2026-08-05 | ILA 18,460.00 | -0.65% | ILA 18,580.00 | ILA 19,080.00 | ILA 18,380.00 | 458 |
| 2026-08-04 | ILA 18,580.00 | -1.22% | ILA 18,300.00 | ILA 18,990.00 | ILA 18,300.00 | 344 |
| 2026-08-03 | ILA 18,810.00 | -0.32% | ILA 18,870.00 | ILA 18,810.00 | ILA 18,270.00 | 375 |
| 2026-07-31 | ILA 18,870.00 | 0.00% | ILA 18,870.00 | ILA 18,960.00 | ILA 18,860.00 | 193 |
| 2026-07-30 | ILA 18,870.00 | -0.16% | ILA 18,900.00 | ILA 18,890.00 | ILA 18,160.00 | 525 |
| 2026-07-29 | ILA 18,900.00 | -0.11% | ILA 18,920.00 | ILA 18,920.00 | ILA 18,900.00 | 46 |
| 2026-07-28 | ILA 18,920.00 | -0.68% | ILA 19,050.00 | ILA 19,050.00 | ILA 18,420.00 | 163 |
| 2026-07-27 | ILA 19,050.00 | -0.16% | ILA 19,080.00 | ILA 19,180.00 | ILA 18,450.00 | 505 |
| 2026-07-24 | ILA 19,080.00 | +1.44% | ILA 18,810.00 | ILA 19,370.00 | ILA 18,790.00 | 344 |
| 2026-07-22 | ILA 18,810.00 | -0.90% | ILA 19,280.00 | ILA 19,280.00 | ILA 18,460.00 | 752 |
| 2026-07-21 | ILA 18,980.00 | -0.05% | ILA 18,990.00 | ILA 19,040.00 | ILA 18,710.00 | 787 |
| 2026-07-20 | ILA 18,990.00 | -0.52% | ILA 19,590.00 | ILA 19,590.00 | ILA 18,660.00 | 6.92K |
| 2026-07-17 | ILA 19,090.00 | +0.53% | ILA 19,550.00 | ILA 19,550.00 | ILA 19,550.00 | 2 |
| 2026-07-16 | ILA 18,990.00 | -0.05% | ILA 19,000.00 | ILA 19,000.00 | ILA 18,900.00 | 338 |
| 2026-07-15 | ILA 19,000.00 | +0.16% | ILA 19,050.00 | ILA 19,110.00 | ILA 18,740.00 | 269 |
| 2026-07-14 | ILA 18,970.00 | -0.47% | ILA 19,060.00 | ILA 19,010.00 | ILA 18,780.00 | 158 |
| 2026-07-13 | ILA 19,060.00 | -0.16% | ILA 19,090.00 | ILA 19,200.00 | ILA 18,500.00 | 1.29K |
| 2026-07-10 | ILA 19,090.00 | +0.47% | ILA 19,000.00 | ILA 19,190.00 | ILA 18,790.00 | 1.11K |
| 2026-07-09 | ILA 19,000.00 | +2.70% | ILA 18,500.00 | ILA 19,000.00 | ILA 19,000.00 | 34 |
| 2026-07-08 | ILA 18,500.00 | -0.54% | ILA 18,600.00 | ILA 18,920.00 | ILA 18,250.00 | 306 |
| 2026-07-07 | ILA 18,600.00 | +0.16% | ILA 18,570.00 | ILA 18,980.00 | ILA 18,560.00 | 1.32K |
| 2026-07-06 | ILA 18,570.00 | 0.00% | ILA 18,570.00 | ILA 19,000.00 | ILA 17,900.00 | 8.44K |
| 2026-07-03 | ILA 18,570.00 | -0.05% | ILA 18,580.00 | ILA 18,580.00 | ILA 18,370.00 | 154 |
| 2026-07-02 | ILA 18,580.00 | +2.03% | ILA 18,210.00 | ILA 18,890.00 | ILA 18,170.00 | 9 |
| 2026-07-01 | ILA 18,210.00 | +0.22% | ILA 18,170.00 | ILA 18,830.00 | ILA 18,140.00 | 559 |
| 2026-06-30 | ILA 18,170.00 | -0.71% | ILA 18,300.00 | ILA 18,460.00 | ILA 18,000.00 | 871 |
| 2026-06-29 | ILA 18,300.00 | +0.33% | ILA 18,010.00 | ILA 18,480.00 | ILA 17,990.00 | 518 |
| 2026-06-26 | ILA 18,240.00 | 0.00% | ILA 18,240.00 | ILA 18,240.00 | ILA 18,240.00 | 0 |
| 2026-06-25 | ILA 18,240.00 | +1.56% | ILA 17,960.00 | ILA 18,610.00 | ILA 17,960.00 | 733 |
| 2026-06-24 | ILA 17,960.00 | -2.07% | ILA 18,340.00 | ILA 18,720.00 | ILA 17,830.00 | 1.40K |
| 2026-06-23 | ILA 18,340.00 | -0.33% | ILA 18,990.00 | ILA 18,990.00 | ILA 18,000.00 | 937 |
| 2026-06-22 | ILA 18,400.00 | +1.32% | ILA 18,160.00 | ILA 18,770.00 | ILA 17,900.00 | 612 |
| 2026-06-19 | ILA 18,160.00 | -1.04% | ILA 18,350.00 | ILA 18,350.00 | ILA 18,000.00 | 143 |
| 2026-06-18 | ILA 18,350.00 | -0.65% | ILA 18,470.00 | ILA 18,400.00 | ILA 18,000.00 | 923 |
| 2026-06-17 | ILA 18,470.00 | +2.10% | ILA 19,180.00 | ILA 19,180.00 | ILA 18,030.00 | 40 |
| 2026-06-16 | ILA 18,090.00 | -0.11% | ILA 18,110.00 | ILA 18,130.00 | ILA 18,020.00 | 119 |
| 2026-06-15 | ILA 18,110.00 | -1.04% | ILA 18,990.00 | ILA 18,990.00 | ILA 18,020.00 | 1.57K |
| 2026-06-12 | ILA 18,300.00 | 0.00% | ILA 18,300.00 | ILA 18,980.00 | ILA 18,160.00 | 122 |
| 2026-06-11 | ILA 18,300.00 | +0.38% | ILA 18,230.00 | ILA 18,740.00 | ILA 18,230.00 | 479 |
| 2026-06-10 | ILA 18,230.00 | -1.62% | ILA 18,530.00 | ILA 18,480.00 | ILA 18,110.00 | 39 |
| 2026-06-09 | ILA 18,530.00 | -0.80% | ILA 18,680.00 | ILA 18,880.00 | ILA 18,300.00 | 893 |
| 2026-06-08 | ILA 18,680.00 | -0.48% | ILA 19,000.00 | ILA 19,000.00 | ILA 18,270.00 | 1.13K |
| 2026-06-05 | ILA 18,770.00 | -0.16% | ILA 18,800.00 | ILA 19,190.00 | ILA 18,550.00 | 31 |
| 2026-06-04 | ILA 18,800.00 | -0.27% | ILA 19,720.00 | ILA 19,720.00 | ILA 18,490.00 | 126 |
| 2026-06-03 | ILA 18,850.00 | -0.42% | ILA 18,930.00 | ILA 19,640.00 | ILA 18,350.00 | 514 |
| 2026-06-02 | ILA 18,930.00 | -0.05% | ILA 19,800.00 | ILA 19,800.00 | ILA 18,710.00 | 254 |
| 2026-06-01 | ILA 18,940.00 | -0.42% | ILA 18,520.00 | ILA 19,490.00 | ILA 18,520.00 | 497 |
| 2026-05-29 | ILA 19,020.00 | -0.63% | ILA 19,140.00 | ILA 19,440.00 | ILA 18,600.00 | 838 |
| 2026-05-28 | ILA 19,140.00 | -0.57% | ILA 19,250.00 | ILA 19,260.00 | ILA 18,840.00 | 505 |
| 2026-05-27 | ILA 19,250.00 | 0.00% | ILA 19,250.00 | ILA 19,400.00 | ILA 18,890.00 | 396 |