Klil Industries Ltd (TLV:KLIL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 19,180
+380 (2.02%)
Apr 28, 2026, 5:24 PM IDT
Klil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 18,950.00 | 18,970.00 | 18,360.00 | 18,800.00 | 18,800.00 | -0.79% | 164 |
| Apr 24, 2026 | 18,780.00 | 19,250.00 | 18,790.00 | 18,950.00 | 18,950.00 | 0.91% | 307 |
| Apr 23, 2026 | 18,610.00 | 19,270.00 | 18,610.00 | 18,780.00 | 18,780.00 | 0.91% | 371 |
| Apr 20, 2026 | 18,330.00 | 19,290.00 | 18,290.00 | 18,610.00 | 18,610.00 | 1.53% | 1,095 |
| Apr 17, 2026 | 18,730.00 | 18,830.00 | 18,030.00 | 18,330.00 | 18,330.00 | 0.55% | 1,257 |
| Apr 16, 2026 | 18,540.00 | 19,360.00 | 17,940.00 | 18,230.00 | 18,230.00 | -1.67% | 1,206 |
| Apr 15, 2026 | 18,700.00 | 18,700.00 | 18,490.00 | 18,540.00 | 18,540.00 | -4.33% | 115 |
| Apr 14, 2026 | 19,340.00 | 19,880.00 | 19,310.00 | 19,380.00 | 18,703.77 | 0.21% | 560 |
| Apr 13, 2026 | 19,430.00 | 19,760.00 | 19,310.00 | 19,340.00 | 18,665.16 | -0.46% | 713 |
| Apr 10, 2026 | 19,840.00 | 19,840.00 | 19,050.00 | 19,430.00 | 18,752.02 | 0.99% | 822 |
| Apr 9, 2026 | 19,500.00 | 19,600.00 | 19,050.00 | 19,240.00 | 18,568.65 | -2.09% | 2,674 |
| Apr 6, 2026 | 19,400.00 | 19,760.00 | 19,210.00 | 19,650.00 | 18,964.34 | 2.34% | 1,493 |
| Apr 3, 2026 | 18,700.00 | 19,780.00 | 18,700.00 | 19,200.00 | 18,530.05 | 2.67% | 1,695 |
| Mar 31, 2026 | 18,700.00 | 19,200.00 | 18,200.00 | 18,700.00 | 18,047.49 | - | 1,302 |
| Mar 30, 2026 | 18,540.00 | 19,000.00 | 18,530.00 | 18,700.00 | 18,047.49 | 0.86% | 551 |
| Mar 27, 2026 | 18,860.00 | 19,480.00 | 18,250.00 | 18,540.00 | 17,893.08 | -1.70% | 719 |
| Mar 26, 2026 | 19,000.00 | 19,000.00 | 18,630.00 | 18,860.00 | 18,201.91 | 1.89% | 1,384 |
| Mar 25, 2026 | 18,640.00 | 18,640.00 | 18,340.00 | 18,510.00 | 17,864.12 | 1.31% | 506 |
| Mar 24, 2026 | 18,560.00 | 18,780.00 | 18,200.00 | 18,270.00 | 17,632.50 | -1.56% | 1,144 |
| Mar 23, 2026 | 17,930.00 | 18,770.00 | 17,930.00 | 18,560.00 | 17,912.38 | 3.51% | 2,172 |
| Mar 20, 2026 | 18,470.00 | 18,470.00 | 17,770.00 | 17,930.00 | 17,304.36 | -0.11% | 1,054 |
| Mar 19, 2026 | 18,170.00 | 18,210.00 | 17,660.00 | 17,950.00 | 17,323.66 | -0.50% | 1,632 |
| Mar 18, 2026 | 17,650.00 | 18,310.00 | 17,610.00 | 18,040.00 | 17,410.52 | 3.68% | 2,061 |
| Mar 17, 2026 | 17,150.00 | 17,650.00 | 17,140.00 | 17,400.00 | 16,792.85 | 0.52% | 1,801 |
| Mar 16, 2026 | 17,690.00 | 17,960.00 | 17,190.00 | 17,310.00 | 16,706.00 | -2.42% | 2,903 |
| Mar 13, 2026 | 17,670.00 | 18,030.00 | 17,540.00 | 17,740.00 | 17,120.99 | 0.40% | 464 |
| Mar 12, 2026 | 18,150.00 | 19,140.00 | 17,600.00 | 17,670.00 | 17,053.43 | -2.32% | 3,913 |
| Mar 11, 2026 | 18,560.00 | 18,560.00 | 17,790.00 | 18,090.00 | 17,458.78 | -2.53% | 2,747 |
| Mar 10, 2026 | 18,890.00 | 19,940.00 | 18,160.00 | 18,560.00 | 17,912.38 | -1.75% | 3,576 |
| Mar 9, 2026 | 20,510.00 | 20,510.00 | 18,780.00 | 18,890.00 | 18,230.86 | -6.81% | 3,958 |
| Mar 6, 2026 | 21,160.00 | 21,160.00 | 20,260.00 | 20,270.00 | 19,562.71 | -0.15% | 3,318 |
| Mar 5, 2026 | 22,380.00 | 22,920.00 | 20,280.00 | 20,300.00 | 19,591.66 | -9.29% | 13,651 |
| Mar 4, 2026 | 22,650.00 | 23,900.00 | 22,370.00 | 22,380.00 | 21,599.09 | 0.04% | 16,721 |
| Mar 2, 2026 | 20,550.00 | 22,370.00 | 20,550.00 | 22,370.00 | 21,589.43 | 15.61% | 22,387 |
| Feb 27, 2026 | 18,390.00 | 19,600.00 | 18,200.00 | 19,350.00 | 18,674.81 | 5.33% | 3,113 |
| Feb 26, 2026 | 18,360.00 | 18,390.00 | 18,020.00 | 18,370.00 | 17,729.01 | -0.27% | 1,391 |
| Feb 25, 2026 | 18,440.00 | 18,480.00 | 18,080.00 | 18,420.00 | 17,777.26 | -0.11% | 1,281 |
| Feb 24, 2026 | 18,980.00 | 18,980.00 | 18,040.00 | 18,440.00 | 17,796.57 | -1.23% | 1,272 |
| Feb 23, 2026 | 18,420.00 | 18,840.00 | 17,810.00 | 18,670.00 | 18,018.54 | 1.36% | 1,566 |
| Feb 20, 2026 | 19,020.00 | 19,100.00 | 18,110.00 | 18,420.00 | 17,777.26 | -3.15% | 1,160 |
| Feb 19, 2026 | 17,310.00 | 20,030.00 | 17,310.00 | 19,020.00 | 18,356.33 | 10.07% | 9,434 |
| Feb 18, 2026 | 17,200.00 | 17,770.00 | 16,930.00 | 17,280.00 | 16,677.04 | 0.47% | 2,284 |
| Feb 17, 2026 | 17,260.00 | 18,000.00 | 17,100.00 | 17,200.00 | 16,599.83 | -0.35% | 1,619 |
| Feb 16, 2026 | 17,500.00 | 17,680.00 | 17,200.00 | 17,260.00 | 16,657.74 | -1.37% | 1,549 |
| Feb 13, 2026 | 17,980.00 | 17,980.00 | 17,430.00 | 17,500.00 | 16,889.37 | -1.13% | 1,401 |
| Feb 12, 2026 | 17,970.00 | 18,000.00 | 17,650.00 | 17,700.00 | 17,082.39 | -1.50% | 1,475 |
| Feb 11, 2026 | 18,230.00 | 18,230.00 | 17,900.00 | 17,970.00 | 17,342.97 | -1.43% | 709 |
| Feb 10, 2026 | 18,230.00 | 18,250.00 | 18,220.00 | 18,230.00 | 17,593.89 | - | 2,084 |
| Feb 9, 2026 | 18,890.00 | 18,890.00 | 18,120.00 | 18,230.00 | 17,593.89 | -0.38% | 1,018 |
| Feb 6, 2026 | 18,300.00 | 18,450.00 | 18,300.00 | 18,300.00 | 17,661.45 | - | 141 |
| Feb 5, 2026 | 18,660.00 | 18,660.00 | 18,270.00 | 18,300.00 | 17,661.45 | -1.93% | 1,157 |
| Feb 4, 2026 | 18,930.00 | 18,930.00 | 18,600.00 | 18,660.00 | 18,008.89 | -1.69% | 887 |
| Feb 3, 2026 | 19,000.00 | 19,590.00 | 18,650.00 | 18,980.00 | 18,317.72 | -0.11% | 940 |
| Feb 2, 2026 | 19,470.00 | 19,450.00 | 18,920.00 | 19,000.00 | 18,337.03 | -2.41% | 1,565 |
| Jan 30, 2026 | 19,440.00 | 19,540.00 | 19,000.00 | 19,470.00 | 18,790.63 | 0.15% | 2,131 |
| Jan 29, 2026 | 19,770.00 | 20,060.00 | 19,310.00 | 19,440.00 | 18,761.67 | -1.67% | 5,947 |
| Jan 28, 2026 | 20,150.00 | 20,000.00 | 19,700.00 | 19,770.00 | 19,080.16 | -1.89% | 677 |
| Jan 27, 2026 | 20,480.00 | 20,880.00 | 20,090.00 | 20,150.00 | 19,446.90 | -1.61% | 756 |
| Jan 26, 2026 | 20,900.00 | 20,900.00 | 20,470.00 | 20,480.00 | 19,765.38 | -0.92% | 464 |
| Jan 23, 2026 | 20,240.00 | 20,700.00 | 19,980.00 | 20,670.00 | 19,948.75 | 2.12% | 924 |
| Jan 22, 2026 | 20,150.00 | 20,750.00 | 20,060.00 | 20,240.00 | 19,533.76 | 0.45% | 3,087 |
| Jan 21, 2026 | 20,200.00 | 20,520.00 | 19,730.00 | 20,150.00 | 19,446.90 | 0.25% | 1,598 |
| Jan 20, 2026 | 20,000.00 | 20,530.00 | 19,850.00 | 20,100.00 | 19,398.64 | -2.76% | 2,776 |
| Jan 19, 2026 | 21,050.00 | 20,850.00 | 20,320.00 | 20,670.00 | 19,948.75 | -1.81% | 1,254 |
| Jan 16, 2026 | 21,030.00 | 21,160.00 | 20,930.00 | 21,050.00 | 20,315.49 | 0.10% | 191 |
| Jan 15, 2026 | 20,420.00 | 21,490.00 | 20,420.00 | 21,030.00 | 20,296.19 | 3.95% | 2,921 |
| Jan 14, 2026 | 19,980.00 | 20,400.00 | 19,900.00 | 20,230.00 | 19,524.11 | 2.53% | 3,629 |
| Jan 13, 2026 | 20,010.00 | 20,210.00 | 19,620.00 | 19,730.00 | 19,041.55 | -1.40% | 1,123 |
| Jan 12, 2026 | 20,090.00 | 20,300.00 | 19,900.00 | 20,010.00 | 19,311.78 | -0.40% | 1,689 |
| Jan 9, 2026 | 20,010.00 | 20,440.00 | 19,900.00 | 20,090.00 | 19,388.99 | 0.40% | 299 |
| Jan 8, 2026 | 20,490.00 | 20,810.00 | 19,930.00 | 20,010.00 | 19,311.78 | -2.34% | 1,201 |
| Jan 7, 2026 | 19,930.00 | 21,030.00 | 19,920.00 | 20,490.00 | 19,775.03 | 2.81% | 8,630 |
| Jan 6, 2026 | 19,970.00 | 20,170.00 | 19,570.00 | 19,930.00 | 19,234.57 | 0.20% | 2,681 |
| Jan 5, 2026 | 20,350.00 | 20,310.00 | 19,620.00 | 19,890.00 | 19,195.97 | -2.26% | 1,491 |
| Jan 1, 2026 | 20,000.00 | 20,690.00 | 20,000.00 | 20,350.00 | 19,639.92 | 1.95% | 3,485 |
| Dec 31, 2025 | 18,000.00 | 20,600.00 | 18,000.00 | 19,960.00 | 19,263.53 | 12.01% | 11,292 |
| Dec 30, 2025 | 18,000.00 | 18,060.00 | 17,660.00 | 17,820.00 | 17,198.20 | -1.00% | 2,372 |
| Dec 29, 2025 | 18,000.00 | 18,330.00 | 17,770.00 | 18,000.00 | 17,371.92 | - | 4,079 |
| Dec 28, 2025 | 17,910.00 | 18,380.00 | 17,910.00 | 18,000.00 | 17,371.92 | -0.22% | 1,547 |
| Dec 25, 2025 | 18,040.00 | 18,470.00 | 17,900.00 | 18,040.00 | 17,410.52 | - | 940 |
| Dec 24, 2025 | 17,900.00 | 18,200.00 | 17,730.00 | 18,040.00 | 17,410.52 | 0.78% | 3,327 |
| Dec 23, 2025 | 18,010.00 | 18,010.00 | 17,530.00 | 17,900.00 | 17,275.41 | -0.06% | 3,215 |
| Dec 22, 2025 | 17,950.00 | 18,160.00 | 17,000.00 | 17,910.00 | 17,285.06 | -0.22% | 4,358 |
| Dec 21, 2025 | 18,050.00 | 18,220.00 | 17,830.00 | 17,950.00 | 17,323.66 | -0.55% | 2,354 |
| Dec 18, 2025 | 17,960.00 | 18,140.00 | 17,640.00 | 18,050.00 | 17,420.17 | 0.50% | 3,541 |
| Dec 17, 2025 | 17,900.00 | 18,150.00 | 17,620.00 | 17,960.00 | 17,333.31 | 0.34% | 804 |
| Dec 16, 2025 | 17,660.00 | 18,060.00 | 17,650.00 | 17,900.00 | 17,275.41 | 1.36% | 1,163 |
| Dec 15, 2025 | 17,740.00 | 18,020.00 | 17,570.00 | 17,660.00 | 17,043.78 | -0.45% | 2,784 |
| Dec 14, 2025 | 18,030.00 | 18,010.00 | 17,680.00 | 17,740.00 | 17,120.99 | -1.61% | 267 |
| Dec 11, 2025 | 17,850.00 | 18,240.00 | 17,800.00 | 18,030.00 | 17,400.87 | 1.01% | 2,851 |
| Dec 10, 2025 | 17,700.00 | 18,100.00 | 17,570.00 | 17,850.00 | 17,227.15 | -0.06% | 1,228 |
| Dec 9, 2025 | 18,050.00 | 18,050.00 | 17,600.00 | 17,860.00 | 17,236.80 | -1.05% | 1,241 |
| Dec 8, 2025 | 18,000.00 | 18,080.00 | 17,800.00 | 18,050.00 | 17,420.17 | 0.28% | 1,058 |
| Dec 7, 2025 | 18,020.00 | 18,040.00 | 17,960.00 | 18,000.00 | 17,371.92 | -0.83% | 998 |
| Dec 4, 2025 | 18,490.00 | 18,490.00 | 18,000.00 | 18,150.00 | 17,516.68 | -1.84% | 1,005 |
| Dec 3, 2025 | 18,720.00 | 18,510.00 | 18,410.00 | 18,490.00 | 17,844.82 | -1.23% | 1,080 |
| Dec 2, 2025 | 18,750.00 | 19,030.00 | 18,410.00 | 18,720.00 | 18,066.80 | -0.16% | 1,028 |
| Dec 1, 2025 | 18,500.00 | 19,080.00 | 18,440.00 | 18,750.00 | 18,095.75 | -1.26% | 1,375 |
| Nov 30, 2025 | 19,010.00 | 19,410.00 | 18,670.00 | 18,990.00 | 18,327.37 | -0.11% | 91 |
| Nov 27, 2025 | 19,480.00 | 19,480.00 | 19,000.00 | 19,010.00 | 18,346.68 | 1.44% | 125 |