KEYSTONE INFRA LTD KSTN
TASE · Israel · Finance
ILA 2,000.00-60.00 (-2.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 2,000.00 | -2.91% | ILA 2,100.00 | ILA 2,100.00 | ILA 2,000.00 | 368.57K |
| 2026-09-30 | ILA 2,060.00 | -3.38% | ILA 2,132.00 | ILA 2,164.00 | ILA 2,060.00 | 258.43K |
| 2026-09-29 | ILA 2,132.00 | 0.00% | ILA 2,132.00 | ILA 2,170.00 | ILA 2,128.00 | 323.59K |
| 2026-09-28 | ILA 2,132.00 | -0.61% | ILA 2,145.00 | ILA 2,158.00 | ILA 2,117.00 | 469.37K |
| 2026-09-25 | ILA 2,145.00 | 0.00% | ILA 2,145.00 | ILA 2,145.00 | ILA 2,145.00 | 0 |
| 2026-09-24 | ILA 2,145.00 | 0.00% | ILA 2,145.00 | ILA 2,170.00 | ILA 2,124.00 | 402.72K |
| 2026-09-23 | ILA 2,145.00 | -0.88% | ILA 2,164.00 | ILA 2,169.00 | ILA 2,140.00 | 189.70K |
| 2026-09-22 | ILA 2,164.00 | +0.60% | ILA 2,151.00 | ILA 2,183.00 | ILA 2,101.00 | 576.76K |
| 2026-09-21 | ILA 2,151.00 | 0.00% | ILA 2,151.00 | ILA 2,151.00 | ILA 2,151.00 | 0 |
| 2026-09-18 | ILA 2,151.00 | 0.00% | ILA 2,151.00 | ILA 2,151.00 | ILA 2,151.00 | 0 |
| 2026-09-17 | ILA 2,151.00 | +3.61% | ILA 2,063.00 | ILA 2,174.00 | ILA 2,063.00 | 6.40M |
| 2026-09-16 | ILA 2,076.00 | -2.31% | ILA 2,125.00 | ILA 2,164.00 | ILA 2,070.00 | 304.00K |
| 2026-09-15 | ILA 2,125.00 | -1.67% | ILA 2,161.00 | ILA 2,188.00 | ILA 2,125.00 | 216.38K |
| 2026-09-14 | ILA 2,161.00 | +0.56% | ILA 2,149.00 | ILA 2,188.00 | ILA 2,074.00 | 335.40K |
| 2026-09-11 | ILA 2,149.00 | 0.00% | ILA 2,149.00 | ILA 2,149.00 | ILA 2,149.00 | 0 |
| 2026-09-10 | ILA 2,149.00 | -4.02% | ILA 2,239.00 | ILA 2,260.00 | ILA 2,138.00 | 288.20K |
| 2026-09-09 | ILA 2,239.00 | -0.04% | ILA 2,240.00 | ILA 2,290.00 | ILA 2,205.00 | 305.14K |
| 2026-09-08 | ILA 2,240.00 | -1.75% | ILA 2,280.00 | ILA 2,280.00 | ILA 2,215.00 | 259.52K |
| 2026-09-07 | ILA 2,280.00 | +5.90% | ILA 2,165.00 | ILA 2,280.00 | ILA 2,153.00 | 629.28K |
| 2026-09-04 | ILA 2,153.00 | +1.17% | ILA 2,117.00 | ILA 2,157.00 | ILA 2,117.00 | 363.05K |
| 2026-09-03 | ILA 2,128.00 | +0.14% | ILA 2,144.00 | ILA 2,157.00 | ILA 2,112.00 | 322.63K |
| 2026-09-02 | ILA 2,125.00 | +2.21% | ILA 2,072.00 | ILA 2,156.00 | ILA 2,048.00 | 528.02K |
| 2026-09-01 | ILA 2,079.00 | +0.05% | ILA 2,078.00 | ILA 2,126.00 | ILA 2,059.00 | 646.56K |
| 2026-08-31 | ILA 2,078.00 | +1.37% | ILA 2,067.00 | ILA 2,112.00 | ILA 2,059.00 | 426.61K |
| 2026-08-28 | ILA 2,050.00 | +2.50% | ILA 1,982.00 | ILA 2,088.00 | ILA 1,980.00 | 515.11K |
| 2026-08-27 | ILA 2,000.00 | +1.42% | ILA 1,972.00 | ILA 2,010.00 | ILA 1,965.00 | 336.40K |
| 2026-08-26 | ILA 1,972.00 | +2.02% | ILA 1,933.00 | ILA 1,991.00 | ILA 1,910.00 | 429.81K |
| 2026-08-25 | ILA 1,933.00 | +5.98% | ILA 1,852.00 | ILA 1,940.00 | ILA 1,852.00 | 561.52K |
| 2026-08-24 | ILA 1,824.00 | +2.82% | ILA 1,756.00 | ILA 1,828.00 | ILA 1,756.00 | 201.98K |
| 2026-08-21 | ILA 1,774.00 | -0.34% | ILA 1,780.00 | ILA 1,793.00 | ILA 1,757.00 | 186.46K |
| 2026-08-20 | ILA 1,780.00 | -1.44% | ILA 1,806.00 | ILA 1,851.00 | ILA 1,772.00 | 470.86K |
| 2026-08-19 | ILA 1,806.00 | -2.06% | ILA 1,844.00 | ILA 1,873.00 | ILA 1,781.00 | 304.77K |
| 2026-08-18 | ILA 1,844.00 | +0.77% | ILA 1,830.00 | ILA 1,859.00 | ILA 1,738.00 | 367.25K |
| 2026-08-17 | ILA 1,830.00 | -5.82% | ILA 1,942.00 | ILA 1,945.00 | ILA 1,801.00 | 821.02K |
| 2026-08-14 | ILA 1,943.00 | +0.78% | ILA 1,957.00 | ILA 1,958.00 | ILA 1,911.00 | 71.68K |
| 2026-08-13 | ILA 1,928.00 | -1.48% | ILA 1,957.00 | ILA 1,965.00 | ILA 1,904.00 | 147.63K |
| 2026-08-12 | ILA 1,957.00 | -0.05% | ILA 1,958.00 | ILA 1,985.00 | ILA 1,926.00 | 184.19K |
| 2026-08-11 | ILA 1,958.00 | -1.26% | ILA 1,983.00 | ILA 1,984.00 | ILA 1,929.00 | 168.59K |
| 2026-08-10 | ILA 1,983.00 | -3.27% | ILA 2,050.00 | ILA 2,064.00 | ILA 1,974.00 | 459.34K |
| 2026-08-07 | ILA 2,050.00 | -0.39% | ILA 2,051.00 | ILA 2,085.00 | ILA 2,022.00 | 228.97K |
| 2026-08-06 | ILA 2,058.00 | -2.00% | ILA 2,100.00 | ILA 2,115.00 | ILA 2,043.00 | 3.96M |
| 2026-08-05 | ILA 2,100.00 | +5.00% | ILA 2,000.00 | ILA 2,125.00 | ILA 1,960.00 | 735.29K |
| 2026-08-04 | ILA 2,000.00 | +1.83% | ILA 1,965.00 | ILA 2,008.00 | ILA 1,930.00 | 424.26K |
| 2026-08-03 | ILA 1,964.00 | +0.31% | ILA 1,958.00 | ILA 1,983.00 | ILA 1,922.00 | 447.72K |
| 2026-07-31 | ILA 1,958.00 | 0.00% | ILA 1,958.00 | ILA 1,985.00 | ILA 1,909.00 | 255.22K |
| 2026-07-30 | ILA 1,958.00 | -0.81% | ILA 1,972.00 | ILA 1,991.00 | ILA 1,905.00 | 313.67K |
| 2026-07-29 | ILA 1,974.00 | +2.12% | ILA 1,933.00 | ILA 1,981.00 | ILA 1,880.00 | 338.41K |
| 2026-07-28 | ILA 1,933.00 | +0.52% | ILA 1,923.00 | ILA 1,952.00 | ILA 1,894.00 | 191.79K |
| 2026-07-27 | ILA 1,923.00 | -3.46% | ILA 1,992.00 | ILA 2,000.00 | ILA 1,914.00 | 355.48K |
| 2026-07-24 | ILA 1,992.00 | +0.91% | ILA 1,947.00 | ILA 2,004.00 | ILA 1,947.00 | 307.93K |
| 2026-07-22 | ILA 1,974.00 | +3.73% | ILA 1,917.00 | ILA 1,974.00 | ILA 1,895.00 | 344.63K |
| 2026-07-21 | ILA 1,903.00 | -3.65% | ILA 1,981.00 | ILA 2,020.00 | ILA 1,863.00 | 1.07M |
| 2026-07-20 | ILA 1,975.00 | -5.46% | ILA 2,089.00 | ILA 2,150.00 | ILA 1,969.00 | 446.81K |
| 2026-07-17 | ILA 2,089.00 | -1.60% | ILA 2,123.00 | ILA 2,123.00 | ILA 2,062.00 | 210.21K |
| 2026-07-16 | ILA 2,123.00 | 0.00% | ILA 2,123.00 | ILA 2,170.00 | ILA 2,089.00 | 273.04K |
| 2026-07-15 | ILA 2,123.00 | +1.77% | ILA 2,086.00 | ILA 2,160.00 | ILA 2,081.00 | 311.62K |
| 2026-07-14 | ILA 2,086.00 | -0.33% | ILA 2,100.00 | ILA 2,130.00 | ILA 2,067.00 | 243.67K |
| 2026-07-13 | ILA 2,093.00 | +2.20% | ILA 2,044.00 | ILA 2,099.00 | ILA 1,994.00 | 222.15K |
| 2026-07-10 | ILA 2,048.00 | +1.24% | ILA 2,095.00 | ILA 2,095.00 | ILA 1,998.00 | 116.15K |
| 2026-07-09 | ILA 2,023.00 | -3.62% | ILA 2,099.00 | ILA 2,099.00 | ILA 1,995.00 | 405.36K |
| 2026-07-08 | ILA 2,099.00 | -0.52% | ILA 2,110.00 | ILA 2,110.00 | ILA 2,010.00 | 311.67K |
| 2026-07-07 | ILA 2,110.00 | +0.48% | ILA 2,140.00 | ILA 2,148.00 | ILA 2,071.00 | 403.78K |
| 2026-07-06 | ILA 2,100.00 | -2.33% | ILA 2,100.00 | ILA 2,159.00 | ILA 2,088.00 | 453.24K |
| 2026-07-03 | ILA 2,150.00 | +0.19% | ILA 2,132.00 | ILA 2,200.00 | ILA 2,124.00 | 336.25K |
| 2026-07-02 | ILA 2,146.00 | +5.61% | ILA 2,020.00 | ILA 2,173.00 | ILA 2,016.00 | 1.06M |
| 2026-07-01 | ILA 2,032.00 | -2.50% | ILA 2,168.00 | ILA 2,170.00 | ILA 2,028.00 | 889.99K |
| 2026-06-30 | ILA 2,084.00 | +1.17% | ILA 2,060.00 | ILA 2,119.00 | ILA 2,043.00 | 407.13K |
| 2026-06-29 | ILA 2,060.00 | +8.48% | ILA 1,957.00 | ILA 2,081.00 | ILA 1,956.00 | 428.77K |
| 2026-06-26 | ILA 1,899.00 | 0.00% | ILA 1,899.00 | ILA 1,899.00 | ILA 1,899.00 | 0 |
| 2026-06-25 | ILA 1,899.00 | -4.33% | ILA 1,999.00 | ILA 1,999.00 | ILA 1,878.00 | 211.52K |
| 2026-06-24 | ILA 1,985.00 | +0.92% | ILA 1,967.00 | ILA 1,999.00 | ILA 1,943.00 | 227.37K |
| 2026-06-23 | ILA 1,967.00 | +0.05% | ILA 1,937.00 | ILA 1,989.00 | ILA 1,892.00 | 462.48K |
| 2026-06-22 | ILA 1,966.00 | -3.01% | ILA 2,027.00 | ILA 2,037.00 | ILA 1,964.00 | 263.15K |
| 2026-06-19 | ILA 2,027.00 | +5.13% | ILA 1,918.00 | ILA 2,050.00 | ILA 1,918.00 | 379.19K |
| 2026-06-18 | ILA 1,928.00 | -0.62% | ILA 1,940.00 | ILA 1,980.00 | ILA 1,875.00 | 444.08K |
| 2026-06-17 | ILA 1,940.00 | -5.13% | ILA 2,045.00 | ILA 2,079.00 | ILA 1,884.00 | 470.23K |
| 2026-06-16 | ILA 2,045.00 | +0.59% | ILA 2,003.00 | ILA 2,048.00 | ILA 1,933.00 | 414.97K |
| 2026-06-15 | ILA 2,033.00 | -3.14% | ILA 2,099.00 | ILA 2,118.00 | ILA 2,006.00 | 307.85K |
| 2026-06-12 | ILA 2,099.00 | +2.99% | ILA 2,101.00 | ILA 2,119.00 | ILA 2,053.00 | 193.14K |
| 2026-06-11 | ILA 2,038.00 | -0.54% | ILA 2,045.00 | ILA 2,092.00 | ILA 2,026.00 | 221.04K |
| 2026-06-10 | ILA 2,049.00 | -2.94% | ILA 2,091.00 | ILA 2,099.00 | ILA 1,930.00 | 724.15K |
| 2026-06-09 | ILA 2,111.00 | -0.42% | ILA 2,115.00 | ILA 2,126.00 | ILA 2,076.00 | 244.83K |
| 2026-06-08 | ILA 2,120.00 | +3.41% | ILA 2,011.00 | ILA 2,133.00 | ILA 1,969.00 | 466.58K |
| 2026-06-05 | ILA 2,050.00 | +1.43% | ILA 2,055.00 | ILA 2,055.00 | ILA 1,996.00 | 154.81K |
| 2026-06-04 | ILA 2,021.00 | -2.04% | ILA 2,098.00 | ILA 2,098.00 | ILA 1,939.00 | 557.07K |
| 2026-06-03 | ILA 2,063.00 | 0.00% | ILA 2,063.00 | ILA 2,132.00 | ILA 2,024.00 | 537.88K |
| 2026-06-02 | ILA 2,063.00 | -0.10% | ILA 2,078.00 | ILA 2,114.00 | ILA 2,034.00 | 394.98K |
| 2026-06-01 | ILA 2,065.00 | -3.68% | ILA 2,170.00 | ILA 2,190.00 | ILA 2,065.00 | 359.32K |
| 2026-05-29 | ILA 2,144.00 | +2.10% | ILA 2,150.00 | ILA 2,184.00 | ILA 2,109.00 | 409.28K |
| 2026-05-28 | ILA 2,100.00 | 0.00% | ILA 2,113.00 | ILA 2,113.00 | ILA 2,004.00 | 724.51K |