Skip to main content
Kafrit Industries (1993) Ltd (TLV:KAFR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,895.00
-1.00 (-0.03%)
Mar 9, 2026, 5:24 PM IDT

Kafrit Industries (1993) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,869.002,899.002,880.002,896.002,896.000.94%644
Mar 5, 20262,867.002,880.002,799.002,869.002,869.000.07%8,775
Mar 4, 20262,799.002,890.002,740.002,867.002,867.002.43%940
Mar 2, 20262,694.002,815.002,773.002,799.002,799.003.90%710
Feb 27, 20262,626.002,745.002,672.002,694.002,694.002.59%3,015
Feb 26, 20262,627.002,627.002,606.002,626.002,626.00-0.04%3,858
Feb 25, 20262,645.002,700.002,600.002,627.002,627.00-0.68%5,451
Feb 24, 20262,612.002,661.002,580.002,645.002,645.001.26%4,826
Feb 23, 20262,651.002,696.002,610.002,612.002,612.00-1.47%22,667
Feb 20, 20262,679.002,679.002,638.002,651.002,651.00-1.05%2,071
Feb 19, 20262,700.002,681.002,650.002,679.002,679.00-0.78%15,265
Feb 18, 20262,736.002,700.002,700.002,700.002,700.00-1.32%17,284
Feb 17, 20262,689.002,789.002,708.002,736.002,736.001.75%192
Feb 16, 20262,770.002,759.002,680.002,689.002,689.00-2.92%404
Feb 13, 20262,770.002,770.002,769.002,770.002,770.000.29%10,843
Feb 12, 20262,762.002,763.002,762.002,762.002,762.00-11,107
Feb 11, 20262,747.002,799.002,739.002,762.002,762.000.44%1,036
Feb 10, 20262,747.002,784.002,750.002,750.002,750.000.11%14,687
Feb 9, 20262,743.002,753.002,740.002,747.002,747.000.15%2,161
Feb 6, 20262,680.002,761.002,680.002,743.002,743.002.35%1,276
Feb 5, 20262,758.002,758.002,680.002,680.002,680.00-2.83%15,708
Feb 4, 20262,799.002,799.002,700.002,758.002,758.000.44%1,298
Feb 3, 20262,691.002,760.002,700.002,746.002,746.002.04%1,650
Feb 2, 20262,733.002,733.002,670.002,691.002,691.00-1.54%1,244
Jan 30, 20262,740.002,740.002,710.002,733.002,733.00-0.26%3,804
Jan 29, 20262,750.002,750.002,736.002,740.002,740.00-0.36%191
Jan 28, 20262,700.002,751.002,700.002,750.002,750.001.85%19,315
Jan 27, 20262,700.002,700.002,675.002,700.002,700.00-4,403
Jan 26, 20262,667.002,710.002,653.002,700.002,700.001.24%22,892
Jan 23, 20262,789.002,784.002,650.002,667.002,667.00-4.37%2,489
Jan 22, 20262,750.002,880.002,750.002,789.002,789.001.42%4,212
Jan 21, 20262,786.002,780.002,734.002,750.002,750.00-1.29%3,889
Jan 20, 20262,850.002,851.002,718.002,786.002,786.00-2.25%2,128
Jan 19, 20262,894.002,857.002,850.002,850.002,850.00-1.52%3,975
Jan 16, 20262,894.002,894.002,894.002,894.002,894.00-240
Jan 15, 20262,880.002,897.002,880.002,894.002,894.000.49%274
Jan 14, 20262,805.002,897.002,829.002,880.002,880.002.67%73,337
Jan 13, 20262,838.002,859.002,799.002,805.002,805.00-1.16%11,885
Jan 12, 20262,898.002,896.002,800.002,838.002,838.00-2.07%994
Jan 9, 20262,860.002,948.002,801.002,898.002,898.001.33%812
Jan 8, 20262,903.002,861.002,841.002,860.002,860.00-1.48%324
Jan 7, 20262,937.002,940.002,896.002,903.002,903.00-1.16%127
Jan 6, 20262,835.002,940.002,900.002,937.002,937.003.60%530
Jan 5, 20262,784.002,867.002,779.002,835.002,835.001.83%30,580
Jan 1, 20262,780.002,871.002,760.002,784.002,784.000.14%4,044
Dec 31, 20252,743.002,785.002,765.002,780.002,780.001.35%6,135
Dec 30, 20252,705.002,783.002,705.002,743.002,743.001.40%3,610
Dec 29, 20252,679.002,725.002,679.002,705.002,705.000.97%7,428
Dec 28, 20252,675.002,686.002,675.002,679.002,679.000.15%1,416
Dec 25, 20252,668.002,725.002,667.002,675.002,675.000.26%8,507
Dec 24, 20252,620.002,724.002,600.002,668.002,668.001.83%846
Dec 23, 20252,607.002,683.002,607.002,620.002,620.000.50%2,071
Dec 22, 20252,660.002,723.002,600.002,607.002,607.00-1.99%3,315
Dec 21, 20252,698.002,719.002,615.002,660.002,660.00-1.41%277
Dec 18, 20252,700.002,710.002,605.002,698.002,698.00-0.44%1,198
Dec 17, 20252,600.002,711.002,605.002,710.002,710.004.23%3,682
Dec 16, 20252,550.002,600.002,599.002,600.002,600.001.96%3,548
Dec 15, 20252,550.002,600.002,522.002,550.002,550.00-7,608
Dec 14, 20252,649.002,649.002,520.002,550.002,550.00-3.74%14,500
Dec 11, 20252,681.002,650.002,612.002,649.002,649.00-1.19%2,655
Dec 10, 20252,639.002,750.002,610.002,681.002,681.000.79%262
Dec 9, 20252,709.002,690.002,660.002,660.002,639.23-1.81%7,807
Dec 8, 20252,745.002,710.002,701.002,709.002,687.85-1.31%1,706
Dec 7, 20252,722.002,784.002,700.002,745.002,723.570.84%731
Dec 4, 20252,766.002,750.002,720.002,722.002,700.75-1.59%2,528
Dec 3, 20252,750.002,785.002,749.002,766.002,744.410.58%2,549
Dec 2, 20252,836.002,800.002,750.002,750.002,728.53-3.03%26,340
Dec 1, 20252,833.002,851.002,832.002,836.002,813.860.11%4,335
Nov 30, 20252,790.002,850.002,790.002,833.002,810.881.54%7,549
Nov 27, 20252,948.002,949.002,700.002,790.002,768.22-7.00%18,377
Nov 26, 20253,070.003,065.002,995.003,000.002,976.58-2.28%5,362
Nov 25, 20253,073.003,073.003,007.003,070.003,046.03-0.10%1,494
Nov 24, 20252,986.003,100.002,982.003,073.003,049.012.91%2,295
Nov 23, 20253,012.003,012.002,950.002,986.002,962.69-0.86%558
Nov 20, 20253,012.003,014.003,012.003,012.002,988.48-185
Nov 19, 20253,037.003,021.002,950.003,012.002,988.48-0.82%4,379
Nov 18, 20253,148.003,145.003,021.003,037.003,013.29-3.53%1,550
Nov 17, 20253,148.003,150.003,054.003,148.003,123.42-1,167
Nov 16, 20253,163.003,152.003,118.003,148.003,123.42-0.47%1,543
Nov 13, 20253,171.003,200.003,141.003,163.003,138.31-0.25%1,029
Nov 12, 20253,140.003,238.003,140.003,171.003,146.240.99%4,096
Nov 11, 20253,084.003,140.003,140.003,140.003,115.491.82%166
Nov 10, 20253,063.003,110.003,023.003,084.003,059.920.69%1,031
Nov 9, 20253,058.003,079.003,022.003,063.003,039.090.16%162
Nov 6, 20253,065.003,065.002,975.003,058.003,034.13-0.23%11,300
Nov 5, 20253,098.003,118.003,054.003,065.003,041.07-1.07%282
Nov 4, 20253,110.003,139.003,031.003,098.003,073.81-0.39%864
Nov 3, 20253,139.003,149.003,049.003,110.003,085.72-0.92%4,674
Nov 2, 20253,093.003,146.003,105.003,139.003,114.491.49%1,430
Oct 30, 20253,059.003,105.003,050.003,093.003,068.851.11%1,802
Oct 29, 20253,040.003,084.003,002.003,059.003,035.120.63%215
Oct 28, 20253,022.003,070.003,001.003,040.003,016.270.60%599
Oct 27, 20253,034.003,036.002,993.003,022.002,998.41-0.40%20,156
Oct 26, 20253,100.003,100.003,033.003,034.003,010.31-4,298
Oct 23, 20253,035.003,036.003,000.003,034.003,010.31-0.03%14,218
Oct 22, 20253,049.003,048.003,009.003,035.003,011.31-0.46%873
Oct 21, 20253,110.003,110.002,975.003,049.003,025.20-1.96%3,967
Oct 20, 20253,107.003,124.003,052.003,110.003,085.720.10%412
Oct 19, 20253,135.003,136.002,973.003,107.003,082.74-0.89%1,233
Oct 16, 20253,130.003,153.003,063.003,135.003,110.520.29%1,294