Knafaim Holdings Ltd. (TLV:KNFM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,773.00
-74.00 (-4.01%)
Mar 9, 2026, 5:24 PM IDT
Knafaim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,847.00 | 1,781.00 | 1,725.00 | 1,773.00 | 1,773.00 | -4.01% | 3,958 |
| Mar 6, 2026 | 1,853.00 | 1,851.00 | 1,819.00 | 1,847.00 | 1,847.00 | -0.32% | 446 |
| Mar 5, 2026 | 1,865.00 | 1,865.00 | 1,850.00 | 1,853.00 | 1,853.00 | -0.64% | 1,567 |
| Mar 4, 2026 | 1,814.00 | 1,900.00 | 1,850.00 | 1,865.00 | 1,865.00 | 2.81% | 7,890 |
| Mar 2, 2026 | 1,765.00 | 1,823.00 | 1,790.00 | 1,814.00 | 1,814.00 | 2.78% | 3,297 |
| Feb 27, 2026 | 1,730.00 | 1,790.00 | 1,758.00 | 1,765.00 | 1,765.00 | 2.02% | 373 |
| Feb 26, 2026 | 1,780.00 | 1,710.00 | 1,710.00 | 1,730.00 | 1,730.00 | -2.81% | 86 |
| Feb 25, 2026 | 1,784.00 | 1,836.00 | 1,753.00 | 1,780.00 | 1,780.00 | -0.22% | 851 |
| Feb 24, 2026 | 1,809.00 | 1,787.00 | 1,751.00 | 1,784.00 | 1,784.00 | -1.38% | 585 |
| Feb 23, 2026 | 1,783.00 | 1,849.00 | 1,799.00 | 1,809.00 | 1,809.00 | 1.46% | 2,303 |
| Feb 20, 2026 | 1,751.00 | 1,784.00 | 1,782.00 | 1,783.00 | 1,783.00 | 1.83% | 269 |
| Feb 19, 2026 | 1,835.00 | 1,835.00 | 1,745.00 | 1,751.00 | 1,751.00 | -4.58% | 127 |
| Feb 18, 2026 | 1,807.00 | 1,850.00 | 1,756.00 | 1,835.00 | 1,835.00 | 1.55% | 3,306 |
| Feb 17, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | - | 95 |
| Feb 16, 2026 | 1,801.00 | 1,809.00 | 1,801.00 | 1,807.00 | 1,807.00 | 0.33% | 6,702 |
| Feb 13, 2026 | 1,766.00 | 1,808.00 | 1,794.00 | 1,801.00 | 1,801.00 | 1.98% | 4,515 |
| Feb 12, 2026 | 1,806.00 | 1,775.00 | 1,736.00 | 1,766.00 | 1,766.00 | -2.21% | 2,300 |
| Feb 11, 2026 | 1,798.00 | 1,825.00 | 1,775.00 | 1,806.00 | 1,806.00 | 0.44% | 2,235 |
| Feb 10, 2026 | 1,728.00 | 1,812.00 | 1,728.00 | 1,798.00 | 1,798.00 | 4.05% | 1,853 |
| Feb 9, 2026 | 1,715.00 | 1,746.00 | 1,715.00 | 1,728.00 | 1,728.00 | 0.76% | 460 |
| Feb 6, 2026 | 1,702.00 | 1,723.00 | 1,702.00 | 1,715.00 | 1,715.00 | 0.76% | 1,049 |
| Feb 5, 2026 | 1,748.00 | 1,749.00 | 1,695.00 | 1,702.00 | 1,702.00 | -2.63% | 4,108 |
| Feb 4, 2026 | 1,727.00 | 1,759.00 | 1,711.00 | 1,748.00 | 1,748.00 | 1.22% | 1,327 |
| Feb 3, 2026 | 1,675.00 | 1,750.00 | 1,649.00 | 1,727.00 | 1,727.00 | 3.10% | 4,880 |
| Feb 2, 2026 | 1,689.00 | 1,675.00 | 1,637.00 | 1,675.00 | 1,675.00 | -0.83% | 6,529 |
| Jan 30, 2026 | 1,689.00 | 1,704.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 1,434 |
| Jan 29, 2026 | 1,707.00 | 1,708.00 | 1,668.00 | 1,689.00 | 1,689.00 | -1.05% | 6,714 |
| Jan 28, 2026 | 1,685.00 | 1,708.00 | 1,690.00 | 1,707.00 | 1,707.00 | 1.31% | 1,608 |
| Jan 27, 2026 | 1,697.00 | 1,697.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.71% | 23,119 |
| Jan 26, 2026 | 1,685.00 | 1,700.00 | 1,682.00 | 1,697.00 | 1,697.00 | 0.71% | 831 |
| Jan 23, 2026 | 1,712.00 | 1,700.00 | 1,681.00 | 1,685.00 | 1,685.00 | -1.58% | 729 |
| Jan 22, 2026 | 1,693.00 | 1,721.00 | 1,686.00 | 1,712.00 | 1,712.00 | 1.12% | 1,622 |
| Jan 21, 2026 | 1,736.00 | 1,737.00 | 1,682.00 | 1,693.00 | 1,693.00 | -2.48% | 915 |
| Jan 20, 2026 | 1,744.00 | 1,755.00 | 1,684.00 | 1,736.00 | 1,736.00 | -2.64% | 7,124 |
| Jan 19, 2026 | 1,741.00 | 1,792.00 | 1,742.00 | 1,783.00 | 1,783.00 | 2.41% | 1,683 |
| Jan 16, 2026 | 1,800.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | -3.28% | 266 |
| Jan 15, 2026 | 1,798.00 | 1,801.00 | 1,798.00 | 1,800.00 | 1,800.00 | 0.67% | 6,060 |
| Jan 14, 2026 | 1,753.00 | 1,788.00 | 1,785.00 | 1,788.00 | 1,788.00 | 2.00% | 409 |
| Jan 13, 2026 | 1,754.00 | 1,790.00 | 1,749.00 | 1,753.00 | 1,753.00 | -0.06% | 6,754 |
| Jan 12, 2026 | 1,755.00 | 1,756.00 | 1,724.00 | 1,754.00 | 1,754.00 | -0.06% | 8,606 |
| Jan 9, 2026 | 1,710.00 | 1,780.00 | 1,753.00 | 1,755.00 | 1,755.00 | 2.63% | 1,276 |
| Jan 8, 2026 | 1,703.00 | 1,726.00 | 1,696.00 | 1,710.00 | 1,710.00 | 0.41% | 4,509 |
| Jan 7, 2026 | 1,751.00 | 1,736.00 | 1,700.00 | 1,703.00 | 1,703.00 | -2.74% | 1,176 |
| Jan 6, 2026 | 1,758.00 | 1,759.00 | 1,734.00 | 1,751.00 | 1,751.00 | -0.40% | 2,029 |
| Jan 5, 2026 | 1,700.00 | 1,853.00 | 1,696.00 | 1,758.00 | 1,758.00 | 3.47% | 24,842 |
| Jan 1, 2026 | 1,680.00 | 1,700.00 | 1,692.00 | 1,699.00 | 1,699.00 | 1.13% | 3,348 |
| Dec 31, 2025 | 1,686.00 | 1,690.00 | 1,671.00 | 1,680.00 | 1,680.00 | -0.36% | 2,504 |
| Dec 30, 2025 | 1,680.00 | 1,695.00 | 1,680.00 | 1,686.00 | 1,686.00 | 0.36% | 1,031 |
| Dec 29, 2025 | 1,680.00 | 1,694.00 | 1,674.00 | 1,680.00 | 1,680.00 | 0.48% | 8,808 |
| Dec 28, 2025 | 1,675.00 | 1,675.00 | 1,670.00 | 1,672.00 | 1,672.00 | -0.18% | 5,393 |
| Dec 25, 2025 | 1,666.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,675.00 | 0.54% | 3,030 |
| Dec 24, 2025 | 1,660.00 | 1,675.00 | 1,640.00 | 1,666.00 | 1,666.00 | 0.36% | 5,209 |
| Dec 23, 2025 | 1,671.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.66% | 666 |
| Dec 22, 2025 | 1,682.00 | 1,682.00 | 1,668.00 | 1,671.00 | 1,671.00 | -0.65% | 1,037 |
| Dec 21, 2025 | 1,689.00 | 1,691.00 | 1,669.00 | 1,682.00 | 1,682.00 | -0.41% | 1,567 |
| Dec 18, 2025 | 1,674.00 | 1,690.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.90% | 3,329 |
| Dec 17, 2025 | 1,682.00 | 1,682.00 | 1,665.00 | 1,674.00 | 1,674.00 | -0.48% | 3,163 |
| Dec 16, 2025 | 1,681.00 | 1,688.00 | 1,681.00 | 1,682.00 | 1,682.00 | 0.06% | 192 |
| Dec 15, 2025 | 1,617.00 | 1,693.00 | 1,647.00 | 1,681.00 | 1,681.00 | 3.96% | 3,755 |
| Dec 14, 2025 | 1,648.00 | 1,648.00 | 1,610.00 | 1,617.00 | 1,617.00 | -1.88% | 225 |
| Dec 11, 2025 | 1,648.00 | 1,648.00 | 1,640.00 | 1,648.00 | 1,648.00 | - | 3,805 |
| Dec 10, 2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,648.00 | 1,648.00 | -0.12% | 4,139 |
| Dec 9, 2025 | 1,662.00 | 1,662.00 | 1,550.00 | 1,650.00 | 1,650.00 | -0.72% | 4,024 |
| Dec 8, 2025 | 1,687.00 | 1,695.00 | 1,629.00 | 1,662.00 | 1,662.00 | -1.48% | 16,238 |
| Dec 7, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,687.00 | 1,687.00 | -0.47% | 272 |
| 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 |