Knafaim Holdings Ltd. (TLV:KNFM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,702.00
+44.00 (2.65%)
Dec 4, 2025, 5:24 PM IDT
Knafaim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,658.00 | 1,702.00 | 1,661.00 | 1,695.00 | 1,695.00 | 2.23% | 6,379 |
| Dec 3, 2025 | 1,640.00 | 1,670.00 | 1,611.00 | 1,658.00 | 1,658.00 | 1.10% | 4,604 |
| Dec 2, 2025 | 1,608.00 | 1,650.00 | 1,595.00 | 1,640.00 | 1,640.00 | 1.99% | 4,378 |
| Dec 1, 2025 | 1,650.00 | 1,630.00 | 1,580.00 | 1,608.00 | 1,608.00 | -2.55% | 2,338 |
| Nov 30, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 3.97% | 15,969 |
| Nov 27, 2025 | 1,587.00 | 1,590.00 | 1,540.00 | 1,587.00 | 1,587.00 | - | 1,621 |
| Nov 26, 2025 | 1,576.00 | 1,599.00 | 1,560.00 | 1,587.00 | 1,587.00 | 0.70% | 1,144 |
| Nov 25, 2025 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | - | 11 |
| Nov 24, 2025 | 1,565.00 | 1,601.00 | 1,559.00 | 1,576.00 | 1,576.00 | 0.70% | 3,079 |
| Nov 23, 2025 | 1,565.00 | 1,579.00 | 1,538.00 | 1,565.00 | 1,565.00 | - | 431 |
| Nov 20, 2025 | 1,587.00 | 1,587.00 | 1,556.00 | 1,565.00 | 1,565.00 | -1.39% | 5,751 |
| Nov 19, 2025 | 1,613.00 | 1,633.00 | 1,552.00 | 1,587.00 | 1,587.00 | -1.61% | 3,868 |
| Nov 18, 2025 | 1,630.00 | 1,625.00 | 1,605.00 | 1,613.00 | 1,613.00 | -1.04% | 3,676 |
| Nov 17, 2025 | 1,649.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,630.00 | -1.15% | 861 |
| Nov 16, 2025 | 1,656.00 | 1,656.00 | 1,620.00 | 1,649.00 | 1,649.00 | -0.42% | 465 |
| Nov 13, 2025 | 1,660.00 | 1,660.00 | 1,620.00 | 1,656.00 | 1,656.00 | -0.24% | 319 |
| Nov 12, 2025 | 1,650.00 | 1,680.00 | 1,651.00 | 1,660.00 | 1,660.00 | 0.61% | 1,719 |
| Nov 11, 2025 | 1,601.00 | 1,650.00 | 1,601.00 | 1,650.00 | 1,650.00 | 3.06% | 11,090 |
| Nov 10, 2025 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | - | 1,058 |
| Nov 9, 2025 | 1,631.00 | 1,603.00 | 1,590.00 | 1,601.00 | 1,601.00 | -1.84% | 1,279 |
| Nov 6, 2025 | 1,548.00 | 1,645.00 | 1,548.00 | 1,631.00 | 1,631.00 | 5.36% | 3,593 |
| Nov 5, 2025 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | - | 46 |
| Nov 4, 2025 | 1,617.00 | 1,617.00 | 1,521.00 | 1,548.00 | 1,548.00 | -4.27% | 3,823 |
| Nov 3, 2025 | 1,630.00 | 1,640.00 | 1,600.00 | 1,617.00 | 1,617.00 | -0.80% | 4,189 |
| Nov 2, 2025 | 1,607.00 | 1,660.00 | 1,607.00 | 1,630.00 | 1,630.00 | 1.43% | 2,068 |
| Oct 30, 2025 | 1,597.00 | 1,619.00 | 1,590.00 | 1,607.00 | 1,607.00 | 0.63% | 7,556 |
| Oct 29, 2025 | 1,570.00 | 1,610.00 | 1,590.00 | 1,597.00 | 1,597.00 | 1.72% | 8,608 |
| Oct 28, 2025 | 1,548.00 | 1,584.00 | 1,568.00 | 1,570.00 | 1,570.00 | 1.42% | 3,091 |
| Oct 27, 2025 | 1,591.00 | 1,599.00 | 1,544.00 | 1,548.00 | 1,548.00 | -2.70% | 2,355 |
| Oct 26, 2025 | 1,574.00 | 1,599.00 | 1,552.00 | 1,591.00 | 1,591.00 | 1.08% | 835 |
| Oct 23, 2025 | 1,554.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1.29% | 146 |
| Oct 22, 2025 | 1,549.00 | 1,584.00 | 1,549.00 | 1,554.00 | 1,554.00 | 0.32% | 11,764 |
| Oct 21, 2025 | 1,569.00 | 1,555.00 | 1,536.00 | 1,549.00 | 1,549.00 | -1.27% | 4,310 |
| Oct 20, 2025 | 1,577.00 | 1,579.00 | 1,555.00 | 1,569.00 | 1,569.00 | -0.51% | 3,219 |
| Oct 19, 2025 | 1,566.00 | 1,600.00 | 1,566.00 | 1,577.00 | 1,577.00 | 0.70% | 2,269 |
| Oct 16, 2025 | 1,571.00 | 1,584.00 | 1,565.00 | 1,566.00 | 1,566.00 | -0.32% | 1,087 |
| Oct 15, 2025 | 1,549.00 | 1,572.00 | 1,549.00 | 1,571.00 | 1,571.00 | 1.42% | 4,755 |
| Oct 12, 2025 | 1,520.00 | 1,600.00 | 1,520.00 | 1,549.00 | 1,549.00 | -2.88% | 3,092 |
| Oct 9, 2025 | 1,611.00 | 1,612.00 | 1,565.00 | 1,595.00 | 1,595.00 | -0.99% | 2,155 |
| Oct 8, 2025 | 1,615.00 | 1,633.00 | 1,600.00 | 1,611.00 | 1,611.00 | -0.25% | 649 |
| Oct 5, 2025 | 1,606.00 | 1,620.00 | 1,606.00 | 1,615.00 | 1,615.00 | 0.56% | 2,221 |
| Sep 30, 2025 | 1,588.00 | 1,632.00 | 1,589.00 | 1,606.00 | 1,606.00 | 1.13% | 3,689 |
| Sep 29, 2025 | 1,586.00 | 1,590.00 | 1,576.00 | 1,588.00 | 1,588.00 | 0.13% | 968 |
| Sep 28, 2025 | 1,578.00 | 1,590.00 | 1,578.00 | 1,586.00 | 1,586.00 | 0.51% | 1,755 |
| Sep 25, 2025 | 1,558.00 | 1,583.00 | 1,558.00 | 1,578.00 | 1,578.00 | 1.28% | 1,554 |
| Sep 21, 2025 | 1,575.00 | 1,590.00 | 1,553.00 | 1,558.00 | 1,558.00 | -1.08% | 1,768 |
| Sep 18, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | 548 |
| Sep 17, 2025 | 1,571.00 | 1,591.00 | 1,524.00 | 1,575.00 | 1,575.00 | 0.25% | 1,678 |
| Sep 16, 2025 | 1,540.00 | 1,600.00 | 1,542.00 | 1,571.00 | 1,571.00 | 2.01% | 8,998 |
| Sep 15, 2025 | 1,560.00 | 1,604.00 | 1,519.00 | 1,540.00 | 1,540.00 | -0.77% | 8,810 |
| Sep 14, 2025 | 1,565.00 | 1,565.00 | 1,526.00 | 1,552.00 | 1,552.00 | -0.83% | 3,633 |
| Sep 11, 2025 | 1,571.00 | 1,600.00 | 1,552.00 | 1,565.00 | 1,565.00 | -0.38% | 14,962 |
| Sep 10, 2025 | 1,576.00 | 1,576.00 | 1,550.00 | 1,571.00 | 1,571.00 | -0.32% | 7,415 |
| Sep 9, 2025 | 1,585.00 | 1,585.00 | 1,509.00 | 1,576.00 | 1,576.00 | -0.57% | 7,232 |
| Sep 8, 2025 | 1,586.00 | 1,586.00 | 1,566.00 | 1,585.00 | 1,585.00 | -0.06% | 2,974 |
| Sep 7, 2025 | 1,598.00 | 1,620.00 | 1,570.00 | 1,586.00 | 1,586.00 | -0.75% | 13,186 |
| Sep 4, 2025 | 1,631.00 | 1,631.00 | 1,572.00 | 1,598.00 | 1,598.00 | -2.02% | 3,131 |
| Sep 3, 2025 | 1,650.00 | 1,650.00 | 1,587.00 | 1,631.00 | 1,631.00 | -0.06% | 13,210 |
| Sep 2, 2025 | 1,692.00 | 1,712.00 | 1,610.00 | 1,632.00 | 1,632.00 | -3.55% | 27,309 |
| Sep 1, 2025 | 1,638.00 | 1,725.00 | 1,620.00 | 1,692.00 | 1,692.00 | 3.30% | 16,119 |
| Aug 31, 2025 | 1,640.00 | 1,640.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.12% | 1,360 |
| Aug 28, 2025 | 1,606.00 | 1,659.00 | 1,633.00 | 1,640.00 | 1,640.00 | 2.12% | 222 |
| Aug 27, 2025 | 1,639.00 | 1,700.00 | 1,581.00 | 1,606.00 | 1,606.00 | -2.01% | 1,809 |
| Aug 26, 2025 | 1,657.00 | 1,652.00 | 1,600.00 | 1,639.00 | 1,639.00 | -1.09% | 2,247 |
| Aug 25, 2025 | 1,691.00 | 1,691.00 | 1,652.00 | 1,657.00 | 1,657.00 | -2.01% | 587 |
| Aug 24, 2025 | 1,699.00 | 1,700.00 | 1,650.00 | 1,691.00 | 1,691.00 | 8.26% | 23,537 |
| Aug 21, 2025 | 1,571.00 | 1,560.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.57% | 110 |
| Aug 20, 2025 | 1,570.00 | 1,572.00 | 1,570.00 | 1,571.00 | 1,571.00 | - | 3,041 |
| Aug 19, 2025 | 1,551.00 | 1,593.00 | 1,536.00 | 1,571.00 | 1,571.00 | 1.29% | 1,135 |
| Aug 18, 2025 | 1,583.00 | 1,597.00 | 1,550.00 | 1,551.00 | 1,551.00 | -2.02% | 3,333 |
| Aug 17, 2025 | 1,582.00 | 1,594.00 | 1,582.00 | 1,583.00 | 1,583.00 | 0.06% | 1,986 |
| Aug 14, 2025 | 1,590.00 | 1,594.00 | 1,561.00 | 1,582.00 | 1,582.00 | -0.50% | 4,795 |
| Aug 13, 2025 | 1,562.00 | 1,594.00 | 1,562.00 | 1,590.00 | 1,590.00 | 1.79% | 296 |
| Aug 12, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,562.00 | 1,562.00 | -1.14% | 117 |
| Aug 11, 2025 | 1,600.00 | 1,599.00 | 1,575.00 | 1,580.00 | 1,580.00 | -1.25% | 1,859 |
| Aug 10, 2025 | 1,600.00 | 1,610.00 | 1,580.00 | 1,600.00 | 1,600.00 | - | 2,593 |
| Aug 7, 2025 | 1,584.00 | 1,601.00 | 1,599.00 | 1,600.00 | 1,600.00 | 1.01% | 1,573 |
| Aug 6, 2025 | 1,620.00 | 1,620.00 | 1,511.00 | 1,584.00 | 1,584.00 | -2.22% | 1,116 |
| Aug 5, 2025 | 1,620.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 13,910 |
| Aug 4, 2025 | 1,626.00 | 1,638.00 | 1,619.00 | 1,620.00 | 1,620.00 | -0.37% | 2,682 |
| Jul 31, 2025 | 1,620.00 | 1,642.00 | 1,620.00 | 1,626.00 | 1,626.00 | 0.37% | 2,364 |
| Jul 30, 2025 | 1,603.00 | 1,625.00 | 1,603.00 | 1,620.00 | 1,620.00 | 1.06% | 2,690 |
| Jul 29, 2025 | 1,595.00 | 1,618.00 | 1,595.00 | 1,603.00 | 1,603.00 | 0.56% | 1,121 |
| Jul 28, 2025 | 1,582.00 | 1,605.00 | 1,591.00 | 1,594.00 | 1,594.00 | 0.76% | 8,524 |
| Jul 27, 2025 | 1,647.00 | 1,629.00 | 1,565.00 | 1,582.00 | 1,582.00 | -3.95% | 9,038 |
| Jul 24, 2025 | 1,663.00 | 1,663.00 | 1,641.00 | 1,647.00 | 1,647.00 | -0.96% | 2,127 |
| Jul 23, 2025 | 1,664.00 | 1,689.00 | 1,658.00 | 1,663.00 | 1,663.00 | -0.06% | 6,309 |
| Jul 22, 2025 | 1,681.00 | 1,681.00 | 1,662.00 | 1,664.00 | 1,664.00 | -1.01% | 8,525 |
| Jul 21, 2025 | 1,682.00 | 1,686.00 | 1,658.00 | 1,681.00 | 1,681.00 | -0.06% | 8,527 |
| Jul 20, 2025 | 1,697.00 | 1,697.00 | 1,680.00 | 1,682.00 | 1,682.00 | -0.88% | 3,492 |
| Jul 17, 2025 | 1,700.00 | 1,709.00 | 1,681.00 | 1,697.00 | 1,697.00 | -0.59% | 2,070 |
| Jul 16, 2025 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | - | 30 |
| Jul 15, 2025 | 1,673.00 | 1,709.00 | 1,673.00 | 1,707.00 | 1,707.00 | 2.03% | 4,524 |
| Jul 14, 2025 | 1,685.00 | 1,685.00 | 1,660.00 | 1,673.00 | 1,673.00 | -0.71% | 2,098 |
| Jul 13, 2025 | 1,699.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,685.00 | -0.82% | 1,762 |
| Jul 10, 2025 | 1,700.00 | 1,700.00 | 1,697.00 | 1,699.00 | 1,699.00 | -0.70% | 4,261 |
| Jul 9, 2025 | 1,732.00 | 1,732.00 | 1,701.00 | 1,711.00 | 1,711.00 | -1.21% | 1,813 |
| Jul 8, 2025 | 1,723.00 | 1,740.00 | 1,719.00 | 1,732.00 | 1,732.00 | 0.52% | 1,169 |
| Jul 7, 2025 | 1,729.00 | 1,730.00 | 1,720.00 | 1,723.00 | 1,723.00 | -0.35% | 992 |
| Jul 6, 2025 | 1,730.00 | 1,730.00 | 1,729.00 | 1,729.00 | 1,729.00 | -0.06% | 1,588 |