Kardan Israel Ltd (KRDI.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 218.00 | 227.20 | 218.00 | 223.80 | 223.80 | 47,735 |
| 01 May 2024 | 219.00 | 222.00 | 215.70 | 218.00 | 218.00 | 55,647 |
| 30 Apr 2024 | 220.10 | 225.00 | 220.10 | 220.70 | 220.70 | 52,700 |
| 25 Apr 2024 | 218.90 | 225.10 | 225.10 | 220.10 | 220.10 | 185 |
| 24 Apr 2024 | 219.50 | 221.80 | 218.00 | 218.90 | 218.90 | 13,248 |
| 21 Apr 2024 | 217.00 | 228.20 | 217.00 | 219.50 | 219.50 | 60,622 |
| 18 Apr 2024 | 217.90 | 222.70 | 215.10 | 218.10 | 218.10 | 24,748 |
| 17 Apr 2024 | 221.40 | 221.40 | 215.10 | 217.90 | 217.90 | 8,845 |
| 16 Apr 2024 | 221.40 | 221.40 | 221.30 | 221.40 | 221.40 | 20,063 |
| 15 Apr 2024 | 220.30 | 226.10 | 220.30 | 221.40 | 221.40 | 55,372 |
| 14 Apr 2024 | 220.20 | 220.40 | 220.20 | 220.30 | 220.30 | 22,929 |
| 11 Apr 2024 | 223.00 | 222.90 | 219.80 | 220.20 | 220.20 | 16,562 |
| 10 Apr 2024 | 221.50 | 228.00 | 221.50 | 223.00 | 223.00 | 47,466 |
| 09 Apr 2024 | 222.20 | 222.20 | 220.40 | 221.50 | 221.50 | 102,050 |
| 08 Apr 2024 | 219.00 | 231.90 | 220.00 | 222.20 | 222.20 | 52,814 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 221.70 | 228.60 | 218.10 | 219.30 | 219.30 | 17,724 |
| 03 Apr 2024 | 221.10 | 223.30 | 221.60 | 221.70 | 221.70 | 21,383 |
| 02 Apr 2024 | 218.70 | 221.10 | 218.70 | 221.10 | 221.10 | 34,217 |
| 01 Apr 2024 | 218.30 | 221.30 | 218.30 | 218.70 | 218.70 | 28,325 |
| 31 Mar 2024 | 220.20 | 220.20 | 218.10 | 218.30 | 218.30 | 33,772 |
| 28 Mar 2024 | 220.80 | 223.20 | 213.30 | 220.20 | 220.20 | 14,005 |
| 27 Mar 2024 | 220.70 | 225.30 | 220.70 | 220.80 | 220.80 | 31,220 |
| 26 Mar 2024 | 221.90 | 221.90 | 220.50 | 220.70 | 220.70 | 28,528 |
| 25 Mar 2024 | 220.80 | 223.70 | 220.80 | 221.90 | 221.90 | 31,737 |
| 21 Mar 2024 | 219.30 | 222.50 | 219.50 | 220.80 | 220.80 | 23,682 |
| 20 Mar 2024 | 219.30 | 222.60 | 219.00 | 219.30 | 219.30 | 15,776 |
| 19 Mar 2024 | 220.90 | 223.00 | 217.10 | 219.30 | 219.30 | 20,205 |
| 18 Mar 2024 | 214.00 | 221.60 | 214.00 | 220.90 | 220.90 | 58,190 |
| 17 Mar 2024 | 214.40 | 221.40 | 214.40 | 216.00 | 216.00 | 33,051 |
| 14 Mar 2024 | 214.10 | 218.40 | 214.10 | 214.40 | 214.40 | 22,296 |
| 13 Mar 2024 | 214.30 | 214.50 | 214.00 | 214.10 | 214.10 | 16,334 |
| 12 Mar 2024 | 216.00 | 216.00 | 213.50 | 214.30 | 214.30 | 33,099 |
| 11 Mar 2024 | 217.80 | 221.30 | 215.50 | 216.00 | 216.00 | 17,272 |
| 10 Mar 2024 | 219.70 | 219.70 | 216.20 | 217.80 | 217.80 | 9,318 |
| 07 Mar 2024 | 217.20 | 222.50 | 209.30 | 219.70 | 219.70 | 33,279 |
| 06 Mar 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - |
| 05 Mar 2024 | 215.40 | 222.20 | 215.50 | 217.00 | 217.00 | 30,595 |
| 04 Mar 2024 | 213.80 | 220.50 | 214.40 | 215.40 | 215.40 | 20,713 |
| 03 Mar 2024 | 211.50 | 220.10 | 212.00 | 213.80 | 213.80 | 80,625 |
| 29 Feb 2024 | 210.00 | 216.00 | 210.00 | 211.50 | 211.50 | 17,103 |
| 28 Feb 2024 | 211.50 | 218.00 | 209.00 | 211.20 | 211.20 | 19,395 |
| 26 Feb 2024 | 211.80 | 216.20 | 211.80 | 212.20 | 212.20 | 14,603 |
| 25 Feb 2024 | 212.80 | 214.60 | 210.60 | 211.80 | 211.80 | 6,199 |
| 22 Feb 2024 | 212.40 | 217.90 | 209.00 | 212.80 | 212.80 | 30,473 |
| 21 Feb 2024 | 210.60 | 214.30 | 211.00 | 212.40 | 212.40 | 687 |
| 20 Feb 2024 | 209.10 | 215.00 | 208.00 | 210.60 | 210.60 | 9,165 |
| 19 Feb 2024 | 207.90 | 213.60 | 207.50 | 209.10 | 209.10 | 24,043 |
| 18 Feb 2024 | 208.30 | 208.30 | 207.70 | 207.90 | 207.90 | 11,102 |
| 15 Feb 2024 | 208.20 | 213.60 | 207.40 | 208.30 | 208.30 | 6,367 |
| 14 Feb 2024 | 210.50 | 210.50 | 207.00 | 208.20 | 208.20 | 22,013 |
| 13 Feb 2024 | 210.10 | 211.00 | 210.00 | 210.50 | 210.50 | 23,567 |
| 12 Feb 2024 | 211.20 | 211.20 | 210.00 | 210.10 | 210.10 | 11,264 |
| 11 Feb 2024 | 211.20 | 213.00 | 210.00 | 211.20 | 211.20 | 10,499 |
| 08 Feb 2024 | 217.50 | 216.50 | 200.10 | 211.20 | 211.20 | 21,806 |
| 07 Feb 2024 | 218.30 | 222.00 | 216.40 | 217.50 | 217.50 | 17,188 |
| 06 Feb 2024 | 218.00 | 222.30 | 217.60 | 218.30 | 218.30 | 16,996 |
| 05 Feb 2024 | 218.60 | 218.60 | 217.60 | 218.00 | 218.00 | 1,769 |
| 04 Feb 2024 | 225.00 | 225.00 | 217.10 | 218.60 | 218.60 | 11,395 |
| 01 Feb 2024 | 205.30 | 225.00 | 205.30 | 225.00 | 225.00 | 80,052 |
| 31 Jan 2024 | 215.40 | 217.40 | 215.00 | 215.40 | 215.40 | 10,233 |
| 30 Jan 2024 | 215.40 | 218.30 | 215.00 | 215.40 | 215.40 | 22,455 |
| 29 Jan 2024 | 215.00 | 219.70 | 215.00 | 215.40 | 215.40 | 9,585 |
| 28 Jan 2024 | 217.10 | 215.00 | 215.00 | 215.00 | 215.00 | 5,216 |
| 25 Jan 2024 | 216.60 | 219.00 | 216.60 | 217.10 | 217.10 | 9,085 |
| 24 Jan 2024 | 216.90 | 219.30 | 213.50 | 216.60 | 216.60 | 24,240 |
| 23 Jan 2024 | 216.50 | 217.30 | 215.10 | 216.90 | 216.90 | 17,649 |
| 22 Jan 2024 | 216.60 | 221.00 | 215.00 | 216.50 | 216.50 | 13,190 |
| 21 Jan 2024 | 214.40 | 222.00 | 214.40 | 216.60 | 216.60 | 17,771 |
| 18 Jan 2024 | 219.80 | 219.80 | 205.00 | 214.40 | 214.40 | 10,898 |
| 17 Jan 2024 | 219.30 | 221.30 | 218.60 | 219.80 | 219.80 | 15,483 |
| 16 Jan 2024 | 219.10 | 219.50 | 219.00 | 219.30 | 219.30 | 39,630 |
| 15 Jan 2024 | 219.70 | 225.20 | 214.00 | 219.10 | 219.10 | 25,127 |
| 14 Jan 2024 | 220.00 | 229.70 | 219.00 | 219.70 | 219.70 | 5,308 |
| 11 Jan 2024 | 220.40 | 226.80 | 219.00 | 220.00 | 220.00 | 15,177 |
| 10 Jan 2024 | 218.80 | 228.90 | 218.60 | 220.40 | 220.40 | 2,423 |
| 09 Jan 2024 | 218.50 | 219.00 | 218.50 | 218.80 | 218.80 | 55,011 |
| 08 Jan 2024 | 217.00 | 222.20 | 217.00 | 218.50 | 218.50 | 42,391 |
| 07 Jan 2024 | 218.20 | 218.20 | 205.20 | 217.00 | 217.00 | 17,280 |
| 04 Jan 2024 | 221.60 | 227.00 | 217.00 | 218.20 | 218.20 | 11,817 |
| 03 Jan 2024 | 222.30 | 225.60 | 216.00 | 221.60 | 221.60 | 13,366 |
| 02 Jan 2024 | 227.10 | 227.10 | 216.00 | 222.30 | 222.30 | 3,851 |
| 01 Jan 2024 | 215.40 | 227.50 | 215.40 | 227.10 | 227.10 | 35,833 |
| 31 Dec 2023 | 211.00 | 226.20 | 209.30 | 215.40 | 215.40 | 54,336 |
| 28 Dec 2023 | 210.40 | 211.00 | 210.40 | 211.00 | 211.00 | 25,684 |
| 27 Dec 2023 | 219.90 | 219.90 | 210.00 | 210.40 | 210.40 | 3,208 |
| 26 Dec 2023 | 229.50 | 229.50 | 210.00 | 219.90 | 219.90 | 15,029 |
| 25 Dec 2023 | 222.70 | 230.00 | 220.70 | 224.80 | 224.80 | 46,154 |
| 24 Dec 2023 | 221.40 | 223.00 | 221.90 | 222.70 | 222.70 | 19,199 |
| 21 Dec 2023 | 222.90 | 226.00 | 220.70 | 221.40 | 221.40 | 6,753 |
| 20 Dec 2023 | 218.80 | 224.90 | 220.20 | 222.90 | 222.90 | 6,242 |
| 19 Dec 2023 | 213.20 | 218.90 | 213.20 | 218.80 | 218.80 | 1,262 |
| 18 Dec 2023 | 208.30 | 213.60 | 211.30 | 213.20 | 213.20 | 8,071 |
| 17 Dec 2023 | 204.30 | 212.00 | 205.00 | 208.30 | 208.30 | 2,185 |
| 14 Dec 2023 | 203.10 | 206.80 | 204.00 | 204.30 | 204.30 | 9,208 |
| 13 Dec 2023 | 202.10 | 207.00 | 201.00 | 203.10 | 203.10 | 5,550 |
| 12 Dec 2023 | 202.60 | 205.10 | 201.10 | 202.10 | 202.10 | 3,220 |
| 11 Dec 2023 | 202.40 | 206.10 | 202.40 | 202.60 | 202.60 | 14,334 |
| 10 Dec 2023 | 204.70 | 205.60 | 194.90 | 202.40 | 202.40 | 27,386 |
| 07 Dec 2023 | 208.30 | 208.30 | 204.00 | 204.70 | 204.70 | 3,441 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.