Knafaim Holdings Ltd. (TLV:KNFM)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,055.00
+54.00 (2.70%)
Apr 29, 2026, 11:25 AM IDT
Knafaim Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,105.00 | 2,105.00 | 1,965.00 | 2,001.00 | 2,001.00 | -4.94% | 6,556 |
| Apr 27, 2026 | 2,138.00 | 2,150.00 | 2,095.00 | 2,105.00 | 2,105.00 | -1.54% | 3,872 |
| Apr 24, 2026 | 2,081.00 | 2,150.00 | 2,081.00 | 2,138.00 | 2,138.00 | 2.74% | 8,170 |
| Apr 23, 2026 | 2,081.00 | 2,101.00 | 2,070.00 | 2,081.00 | 2,081.00 | - | 8,029 |
| Apr 20, 2026 | 2,145.00 | 2,150.00 | 2,050.00 | 2,081.00 | 2,081.00 | -2.98% | 8,868 |
| Apr 17, 2026 | 2,154.00 | 2,154.00 | 2,139.00 | 2,145.00 | 2,145.00 | -0.42% | 2,644 |
| Apr 16, 2026 | 2,037.00 | 2,284.00 | 2,034.00 | 2,154.00 | 2,154.00 | 1.08% | 10,326 |
| Apr 15, 2026 | 2,030.00 | 2,200.00 | 2,030.00 | 2,131.00 | 2,031.00 | 5.60% | 17,546 |
| Apr 14, 2026 | 1,907.00 | 2,035.00 | 1,907.00 | 2,018.00 | 1,923.30 | 5.82% | 17,852 |
| Apr 13, 2026 | 1,857.00 | 2,000.00 | 1,857.00 | 1,907.00 | 1,817.51 | 2.69% | 24,906 |
| Apr 10, 2026 | 1,813.00 | 1,867.00 | 1,834.00 | 1,857.00 | 1,769.86 | 2.43% | 2,296 |
| Apr 9, 2026 | 1,860.00 | 1,945.00 | 1,800.00 | 1,813.00 | 1,727.92 | -2.05% | 17,541 |
| Apr 6, 2026 | 1,765.00 | 1,887.00 | 1,765.00 | 1,851.00 | 1,764.14 | 5.35% | 11,189 |
| Apr 3, 2026 | 1,742.00 | 1,784.00 | 1,739.00 | 1,757.00 | 1,674.55 | 0.86% | 1,148 |
| Mar 31, 2026 | 1,739.00 | 1,772.00 | 1,737.00 | 1,742.00 | 1,660.25 | 0.17% | 4,635 |
| Mar 30, 2026 | 1,594.00 | 1,789.00 | 1,711.00 | 1,739.00 | 1,657.40 | 9.10% | 31,298 |
| Mar 27, 2026 | 1,601.00 | 1,628.00 | 1,573.00 | 1,594.00 | 1,519.20 | -0.44% | 53 |
| Mar 26, 2026 | 1,565.00 | 1,610.00 | 1,563.00 | 1,601.00 | 1,525.87 | 2.30% | 2,242 |
| Mar 25, 2026 | 1,550.00 | 1,616.00 | 1,549.00 | 1,565.00 | 1,491.56 | 0.97% | 3,575 |
| Mar 24, 2026 | 1,595.00 | 1,563.00 | 1,542.00 | 1,550.00 | 1,477.26 | -2.82% | 4,510 |
| Mar 23, 2026 | 1,629.00 | 1,597.00 | 1,566.00 | 1,595.00 | 1,520.15 | -2.09% | 10,192 |
| Mar 20, 2026 | 1,706.00 | 1,665.00 | 1,610.00 | 1,629.00 | 1,552.56 | -4.51% | 6,948 |
| Mar 19, 2026 | 1,722.00 | 1,722.00 | 1,696.00 | 1,706.00 | 1,625.94 | -0.93% | 2,017 |
| Mar 18, 2026 | 1,738.00 | 1,752.00 | 1,700.00 | 1,722.00 | 1,641.19 | -0.92% | 20,339 |
| Mar 17, 2026 | 1,762.00 | 1,783.00 | 1,706.00 | 1,738.00 | 1,656.44 | -1.36% | 884 |
| Mar 16, 2026 | 1,790.00 | 1,844.00 | 1,722.00 | 1,762.00 | 1,679.32 | -1.51% | 11,519 |
| Mar 13, 2026 | 1,800.00 | 1,825.00 | 1,770.00 | 1,789.00 | 1,705.05 | -0.61% | 7,300 |
| Mar 12, 2026 | 1,820.00 | 1,820.00 | 1,799.00 | 1,800.00 | 1,715.53 | -1.10% | 10,928 |
| Mar 11, 2026 | 1,842.00 | 1,842.00 | 1,800.00 | 1,820.00 | 1,734.59 | -1.19% | 3,447 |
| Mar 10, 2026 | 1,773.00 | 1,925.00 | 1,773.00 | 1,842.00 | 1,755.56 | 3.89% | 29,824 |
| Mar 9, 2026 | 1,847.00 | 1,781.00 | 1,725.00 | 1,773.00 | 1,689.80 | -4.01% | 3,958 |
| Mar 6, 2026 | 1,853.00 | 1,851.00 | 1,819.00 | 1,847.00 | 1,760.33 | -0.32% | 446 |
| Mar 5, 2026 | 1,865.00 | 1,865.00 | 1,850.00 | 1,853.00 | 1,766.05 | -0.64% | 1,567 |
| Mar 4, 2026 | 1,814.00 | 1,900.00 | 1,850.00 | 1,865.00 | 1,777.48 | 2.81% | 7,890 |
| Mar 2, 2026 | 1,765.00 | 1,823.00 | 1,790.00 | 1,814.00 | 1,728.88 | 2.78% | 3,297 |
| Feb 27, 2026 | 1,730.00 | 1,790.00 | 1,758.00 | 1,765.00 | 1,682.18 | 2.02% | 373 |
| Feb 26, 2026 | 1,780.00 | 1,710.00 | 1,710.00 | 1,730.00 | 1,648.82 | -2.81% | 86 |
| Feb 25, 2026 | 1,784.00 | 1,836.00 | 1,753.00 | 1,780.00 | 1,696.47 | -0.22% | 851 |
| Feb 24, 2026 | 1,809.00 | 1,787.00 | 1,751.00 | 1,784.00 | 1,700.28 | -1.38% | 585 |
| Feb 23, 2026 | 1,783.00 | 1,849.00 | 1,799.00 | 1,809.00 | 1,724.11 | 1.46% | 2,303 |
| Feb 20, 2026 | 1,751.00 | 1,784.00 | 1,782.00 | 1,783.00 | 1,699.33 | 1.83% | 269 |
| Feb 19, 2026 | 1,835.00 | 1,835.00 | 1,745.00 | 1,751.00 | 1,668.83 | -4.58% | 127 |
| Feb 18, 2026 | 1,807.00 | 1,850.00 | 1,756.00 | 1,835.00 | 1,748.89 | 1.55% | 3,306 |
| Feb 17, 2026 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1,722.20 | - | 95 |
| Feb 16, 2026 | 1,801.00 | 1,809.00 | 1,801.00 | 1,807.00 | 1,722.20 | 0.33% | 6,702 |
| Feb 13, 2026 | 1,766.00 | 1,808.00 | 1,794.00 | 1,801.00 | 1,716.49 | 1.98% | 4,515 |
| Feb 12, 2026 | 1,806.00 | 1,775.00 | 1,736.00 | 1,766.00 | 1,683.13 | -2.21% | 2,300 |
| Feb 11, 2026 | 1,798.00 | 1,825.00 | 1,775.00 | 1,806.00 | 1,721.25 | 0.44% | 2,235 |
| Feb 10, 2026 | 1,728.00 | 1,812.00 | 1,728.00 | 1,798.00 | 1,713.63 | 4.05% | 1,853 |
| Feb 9, 2026 | 1,715.00 | 1,746.00 | 1,715.00 | 1,728.00 | 1,646.91 | 0.76% | 460 |
| Feb 6, 2026 | 1,702.00 | 1,723.00 | 1,702.00 | 1,715.00 | 1,634.52 | 0.76% | 1,049 |
| Feb 5, 2026 | 1,748.00 | 1,749.00 | 1,695.00 | 1,702.00 | 1,622.13 | -2.63% | 4,108 |
| Feb 4, 2026 | 1,727.00 | 1,759.00 | 1,711.00 | 1,748.00 | 1,665.97 | 1.22% | 1,327 |
| Feb 3, 2026 | 1,675.00 | 1,750.00 | 1,649.00 | 1,727.00 | 1,645.96 | 3.10% | 4,880 |
| Feb 2, 2026 | 1,689.00 | 1,675.00 | 1,637.00 | 1,675.00 | 1,596.40 | -0.83% | 6,529 |
| Jan 30, 2026 | 1,689.00 | 1,704.00 | 1,689.00 | 1,689.00 | 1,609.74 | - | 1,434 |
| Jan 29, 2026 | 1,707.00 | 1,708.00 | 1,668.00 | 1,689.00 | 1,609.74 | -1.05% | 6,714 |
| Jan 28, 2026 | 1,685.00 | 1,708.00 | 1,690.00 | 1,707.00 | 1,626.90 | 1.31% | 1,608 |
| Jan 27, 2026 | 1,697.00 | 1,697.00 | 1,680.00 | 1,685.00 | 1,605.93 | -0.71% | 23,119 |
| Jan 26, 2026 | 1,685.00 | 1,700.00 | 1,682.00 | 1,697.00 | 1,617.37 | 0.71% | 831 |
| Jan 23, 2026 | 1,712.00 | 1,700.00 | 1,681.00 | 1,685.00 | 1,605.93 | -1.58% | 729 |
| Jan 22, 2026 | 1,693.00 | 1,721.00 | 1,686.00 | 1,712.00 | 1,631.66 | 1.12% | 1,622 |
| Jan 21, 2026 | 1,736.00 | 1,737.00 | 1,682.00 | 1,693.00 | 1,613.55 | -2.48% | 915 |
| Jan 20, 2026 | 1,744.00 | 1,755.00 | 1,684.00 | 1,736.00 | 1,654.54 | -2.64% | 7,124 |
| Jan 19, 2026 | 1,741.00 | 1,792.00 | 1,742.00 | 1,783.00 | 1,699.33 | 2.41% | 1,683 |
| Jan 16, 2026 | 1,800.00 | 1,741.00 | 1,741.00 | 1,741.00 | 1,659.30 | -3.28% | 266 |
| Jan 15, 2026 | 1,798.00 | 1,801.00 | 1,798.00 | 1,800.00 | 1,715.53 | 0.67% | 6,060 |
| Jan 14, 2026 | 1,753.00 | 1,788.00 | 1,785.00 | 1,788.00 | 1,704.10 | 2.00% | 409 |
| Jan 13, 2026 | 1,754.00 | 1,790.00 | 1,749.00 | 1,753.00 | 1,670.74 | -0.06% | 6,754 |
| Jan 12, 2026 | 1,755.00 | 1,756.00 | 1,724.00 | 1,754.00 | 1,671.69 | -0.06% | 8,606 |
| Jan 9, 2026 | 1,710.00 | 1,780.00 | 1,753.00 | 1,755.00 | 1,672.64 | 2.63% | 1,276 |
| Jan 8, 2026 | 1,703.00 | 1,726.00 | 1,696.00 | 1,710.00 | 1,629.76 | 0.41% | 4,509 |
| Jan 7, 2026 | 1,751.00 | 1,736.00 | 1,700.00 | 1,703.00 | 1,623.08 | -2.74% | 1,176 |
| Jan 6, 2026 | 1,758.00 | 1,759.00 | 1,734.00 | 1,751.00 | 1,668.83 | -0.40% | 2,029 |
| Jan 5, 2026 | 1,700.00 | 1,853.00 | 1,696.00 | 1,758.00 | 1,675.50 | 3.47% | 24,842 |
| Jan 1, 2026 | 1,680.00 | 1,700.00 | 1,692.00 | 1,699.00 | 1,619.27 | 1.13% | 3,348 |
| Dec 31, 2025 | 1,686.00 | 1,690.00 | 1,671.00 | 1,680.00 | 1,601.16 | -0.36% | 2,504 |
| Dec 30, 2025 | 1,680.00 | 1,695.00 | 1,680.00 | 1,686.00 | 1,606.88 | 0.36% | 1,031 |
| Dec 29, 2025 | 1,680.00 | 1,694.00 | 1,674.00 | 1,680.00 | 1,601.16 | 0.48% | 8,808 |
| Dec 28, 2025 | 1,675.00 | 1,675.00 | 1,670.00 | 1,672.00 | 1,593.54 | -0.18% | 5,393 |
| Dec 25, 2025 | 1,666.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,596.40 | 0.54% | 3,030 |
| Dec 24, 2025 | 1,660.00 | 1,675.00 | 1,640.00 | 1,666.00 | 1,587.82 | 0.36% | 5,209 |
| Dec 23, 2025 | 1,671.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,582.10 | -0.66% | 666 |
| Dec 22, 2025 | 1,682.00 | 1,682.00 | 1,668.00 | 1,671.00 | 1,592.59 | -0.65% | 1,037 |
| Dec 21, 2025 | 1,689.00 | 1,691.00 | 1,669.00 | 1,682.00 | 1,603.07 | -0.41% | 1,567 |
| Dec 18, 2025 | 1,674.00 | 1,690.00 | 1,689.00 | 1,689.00 | 1,609.74 | 0.90% | 3,329 |
| Dec 17, 2025 | 1,682.00 | 1,682.00 | 1,665.00 | 1,674.00 | 1,595.45 | -0.48% | 3,163 |
| Dec 16, 2025 | 1,681.00 | 1,688.00 | 1,681.00 | 1,682.00 | 1,603.07 | 0.06% | 192 |
| Dec 15, 2025 | 1,617.00 | 1,693.00 | 1,647.00 | 1,681.00 | 1,602.12 | 3.96% | 3,755 |
| Dec 14, 2025 | 1,648.00 | 1,648.00 | 1,610.00 | 1,617.00 | 1,541.12 | -1.88% | 225 |
| Dec 11, 2025 | 1,648.00 | 1,648.00 | 1,640.00 | 1,648.00 | 1,570.67 | - | 3,805 |
| Dec 10, 2025 | 1,650.00 | 1,650.00 | 1,620.00 | 1,648.00 | 1,570.67 | -0.12% | 4,139 |
| Dec 9, 2025 | 1,662.00 | 1,662.00 | 1,550.00 | 1,650.00 | 1,572.57 | -0.72% | 4,024 |
| Dec 8, 2025 | 1,687.00 | 1,695.00 | 1,629.00 | 1,662.00 | 1,584.01 | -1.48% | 16,238 |
| Dec 7, 2025 | 1,695.00 | 1,695.00 | 1,665.00 | 1,687.00 | 1,607.84 | -0.47% | 272 |
| Dec 4, 2025 | 1,658.00 | 1,702.00 | 1,661.00 | 1,695.00 | 1,615.46 | 2.23% | 6,379 |
| Dec 3, 2025 | 1,640.00 | 1,670.00 | 1,611.00 | 1,658.00 | 1,580.20 | 1.10% | 4,604 |
| Dec 2, 2025 | 1,608.00 | 1,650.00 | 1,595.00 | 1,640.00 | 1,563.04 | 1.99% | 4,378 |
| Dec 1, 2025 | 1,650.00 | 1,630.00 | 1,580.00 | 1,608.00 | 1,532.54 | -2.55% | 2,338 |
| Nov 30, 2025 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,572.57 | 3.97% | 15,969 |