Skip to main content
Kafrit Industries (1993) Ltd (TLV:KAFR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,530.00
-48.00 (-1.86%)
Apr 28, 2026, 5:24 PM IDT

Kafrit Industries (1993) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,520.002,593.002,531.002,578.002,578.002.30%3,551
Apr 24, 20262,520.002,525.002,518.002,520.002,520.00-15,756
Apr 23, 20262,546.002,555.002,520.002,520.002,520.00-1.02%9,786
Apr 20, 20262,570.002,600.002,401.002,546.002,546.00-0.93%6,312
Apr 17, 20262,651.002,651.002,533.002,570.002,570.00-2.28%6,664
Apr 16, 20262,625.002,640.002,573.002,630.002,630.000.19%10,921
Apr 15, 20262,678.002,689.002,571.002,625.002,625.00-1.98%5,602
Apr 14, 20262,792.002,678.002,653.002,678.002,678.00-4.87%63
Apr 13, 20262,815.002,815.002,815.002,815.002,792.19-410
Apr 10, 20262,859.002,859.002,700.002,815.002,792.19-1.54%12,332
Apr 9, 20262,877.002,899.002,730.002,859.002,835.84-0.63%40,212
Apr 6, 20262,865.002,898.002,865.002,877.002,853.690.42%61
Apr 3, 20262,880.002,880.002,836.002,865.002,841.79-1.17%1,332
Mar 31, 20262,855.002,899.002,899.002,899.002,875.511.54%4,683
Mar 30, 20262,855.002,855.002,855.002,855.002,831.87-353
Mar 27, 20262,855.002,855.002,855.002,855.002,831.87-8
Mar 26, 20262,855.002,855.002,855.002,855.002,831.87-2
Mar 25, 20262,789.002,855.002,855.002,855.002,831.872.37%103
Mar 24, 20262,790.002,810.002,701.002,789.002,766.40-0.04%2,735
Mar 23, 20262,788.002,790.002,683.002,790.002,767.400.07%7,218
Mar 20, 20262,788.002,793.002,793.002,788.002,765.41-5
Mar 19, 20262,710.002,788.002,788.002,788.002,765.412.88%105
Mar 18, 20262,700.002,710.002,710.002,710.002,688.040.37%383
Mar 17, 20262,665.002,709.002,646.002,700.002,678.121.31%1,348
Mar 16, 20262,665.002,665.002,665.002,665.002,643.41-230
Mar 13, 20262,706.002,696.002,624.002,665.002,643.41-1.52%1,229
Mar 12, 20262,850.002,850.002,600.002,706.002,684.08-5.05%5,577
Mar 11, 20262,889.002,850.002,850.002,850.002,826.91-1.35%1,501
Mar 10, 20262,895.002,889.002,889.002,889.002,865.59-0.21%10,038
Mar 9, 20262,896.002,896.002,892.002,895.002,871.54-0.03%641
Mar 6, 20262,869.002,899.002,880.002,896.002,872.540.94%644
Mar 5, 20262,867.002,880.002,799.002,869.002,845.760.07%8,775
Mar 4, 20262,799.002,890.002,740.002,867.002,843.772.43%940
Mar 2, 20262,694.002,815.002,773.002,799.002,776.323.90%710
Feb 27, 20262,626.002,745.002,672.002,694.002,672.172.59%3,015
Feb 26, 20262,627.002,627.002,606.002,626.002,604.72-0.04%3,858
Feb 25, 20262,645.002,700.002,600.002,627.002,605.72-0.68%5,451
Feb 24, 20262,612.002,661.002,580.002,645.002,623.571.26%4,826
Feb 23, 20262,651.002,696.002,610.002,612.002,590.84-1.47%22,667
Feb 20, 20262,679.002,679.002,638.002,651.002,629.52-1.05%2,071
Feb 19, 20262,700.002,681.002,650.002,679.002,657.29-0.78%15,265
Feb 18, 20262,736.002,700.002,700.002,700.002,678.12-1.32%17,284
Feb 17, 20262,689.002,789.002,708.002,736.002,713.831.75%192
Feb 16, 20262,770.002,759.002,680.002,689.002,667.21-2.92%404
Feb 13, 20262,770.002,770.002,769.002,770.002,747.560.29%10,843
Feb 12, 20262,762.002,763.002,762.002,762.002,739.62-11,107
Feb 11, 20262,747.002,799.002,739.002,762.002,739.620.44%1,036
Feb 10, 20262,747.002,784.002,750.002,750.002,727.720.11%14,687
Feb 9, 20262,743.002,753.002,740.002,747.002,724.740.15%2,161
Feb 6, 20262,680.002,761.002,680.002,743.002,720.782.35%1,276
Feb 5, 20262,758.002,758.002,680.002,680.002,658.29-2.83%15,708
Feb 4, 20262,799.002,799.002,700.002,758.002,735.650.44%1,298
Feb 3, 20262,691.002,760.002,700.002,746.002,723.752.04%1,650
Feb 2, 20262,733.002,733.002,670.002,691.002,669.20-1.54%1,244
Jan 30, 20262,740.002,740.002,710.002,733.002,710.86-0.26%3,804
Jan 29, 20262,750.002,750.002,736.002,740.002,717.80-0.36%191
Jan 28, 20262,700.002,751.002,700.002,750.002,727.721.85%19,315
Jan 27, 20262,700.002,700.002,675.002,700.002,678.12-4,403
Jan 26, 20262,667.002,710.002,653.002,700.002,678.121.24%22,892
Jan 23, 20262,789.002,784.002,650.002,667.002,645.39-4.37%2,489
Jan 22, 20262,750.002,880.002,750.002,789.002,766.401.42%4,212
Jan 21, 20262,786.002,780.002,734.002,750.002,727.72-1.29%3,889
Jan 20, 20262,850.002,851.002,718.002,786.002,763.43-2.25%2,128
Jan 19, 20262,894.002,857.002,850.002,850.002,826.91-1.52%3,975
Jan 16, 20262,894.002,894.002,894.002,894.002,870.55-240
Jan 15, 20262,880.002,897.002,880.002,894.002,870.550.49%274
Jan 14, 20262,805.002,897.002,829.002,880.002,856.672.67%73,337
Jan 13, 20262,838.002,859.002,799.002,805.002,782.27-1.16%11,885
Jan 12, 20262,898.002,896.002,800.002,838.002,815.01-2.07%994
Jan 9, 20262,860.002,948.002,801.002,898.002,874.521.33%812
Jan 8, 20262,903.002,861.002,841.002,860.002,836.83-1.48%324
Jan 7, 20262,937.002,940.002,896.002,903.002,879.48-1.16%127
Jan 6, 20262,835.002,940.002,900.002,937.002,913.203.60%530
Jan 5, 20262,784.002,867.002,779.002,835.002,812.031.83%30,580
Jan 1, 20262,780.002,871.002,760.002,784.002,761.440.14%4,044
Dec 31, 20252,743.002,785.002,765.002,780.002,757.481.35%6,135
Dec 30, 20252,705.002,783.002,705.002,743.002,720.781.40%3,610
Dec 29, 20252,679.002,725.002,679.002,705.002,683.080.97%7,428
Dec 28, 20252,675.002,686.002,675.002,679.002,657.290.15%1,416
Dec 25, 20252,668.002,725.002,667.002,675.002,653.330.26%8,507
Dec 24, 20252,620.002,724.002,600.002,668.002,646.381.83%846
Dec 23, 20252,607.002,683.002,607.002,620.002,598.770.50%2,071
Dec 22, 20252,660.002,723.002,600.002,607.002,585.88-1.99%3,315
Dec 21, 20252,698.002,719.002,615.002,660.002,638.45-1.41%277
Dec 18, 20252,700.002,710.002,605.002,698.002,676.14-0.44%1,198
Dec 17, 20252,600.002,711.002,605.002,710.002,688.044.23%3,682
Dec 16, 20252,550.002,600.002,599.002,600.002,578.941.96%3,548
Dec 15, 20252,550.002,600.002,522.002,550.002,529.34-7,608
Dec 14, 20252,649.002,649.002,520.002,550.002,529.34-3.74%14,500
Dec 11, 20252,681.002,650.002,612.002,649.002,627.54-1.19%2,655
Dec 10, 20252,639.002,750.002,610.002,681.002,659.280.79%262
Dec 9, 20252,709.002,690.002,660.002,660.002,617.85-1.81%7,807
Dec 8, 20252,745.002,710.002,701.002,709.002,666.07-1.31%1,706
Dec 7, 20252,722.002,784.002,700.002,745.002,701.500.84%731
Dec 4, 20252,766.002,750.002,720.002,722.002,678.87-1.59%2,528
Dec 3, 20252,750.002,785.002,749.002,766.002,722.170.58%2,549
Dec 2, 20252,836.002,800.002,750.002,750.002,706.42-3.03%26,340
Dec 1, 20252,833.002,851.002,832.002,836.002,791.060.11%4,335
Nov 30, 20252,790.002,850.002,790.002,833.002,788.111.54%7,549
Nov 27, 20252,948.002,949.002,700.002,790.002,745.79-7.00%18,377