Kerur Holdings Ltd. (TLV:KRUR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,868.00
-98.00 (-1.09%)
At close: Dec 4, 2025
Kerur Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,966.00 | 9,215.00 | 8,607.00 | 8,868.00 | 8,868.00 | -1.09% | 1,064 |
| Dec 3, 2025 | 9,170.00 | 9,219.00 | 8,750.00 | 8,966.00 | 8,966.00 | -2.22% | 815 |
| Dec 2, 2025 | 9,220.00 | 9,220.00 | 8,764.00 | 9,170.00 | 9,170.00 | -0.60% | 2,768 |
| Dec 1, 2025 | 9,226.00 | 9,226.00 | 9,225.00 | 9,225.00 | 9,225.00 | -0.01% | 271 |
| Nov 30, 2025 | 9,145.00 | 9,246.00 | 9,145.00 | 9,226.00 | 9,226.00 | 0.89% | 1,715 |
| Nov 27, 2025 | 9,164.00 | 9,219.00 | 9,034.00 | 9,145.00 | 9,145.00 | -0.21% | 926 |
| Nov 26, 2025 | 9,059.00 | 9,180.00 | 8,937.00 | 9,164.00 | 9,164.00 | 1.16% | 1,937 |
| Nov 25, 2025 | 9,140.00 | 9,217.00 | 8,865.00 | 9,059.00 | 9,059.00 | -0.89% | 4,101 |
| Nov 24, 2025 | 9,098.00 | 9,215.00 | 8,970.00 | 9,140.00 | 9,140.00 | 0.46% | 11,298 |
| Nov 23, 2025 | 9,145.00 | 9,170.00 | 8,903.00 | 9,098.00 | 9,098.00 | -0.51% | 980 |
| Nov 20, 2025 | 9,127.00 | 9,235.00 | 8,941.00 | 9,145.00 | 9,145.00 | 0.20% | 6,641 |
| Nov 19, 2025 | 9,061.00 | 9,173.00 | 8,900.00 | 9,127.00 | 9,127.00 | 0.73% | 10,405 |
| Nov 18, 2025 | 9,000.00 | 9,099.00 | 8,872.00 | 9,061.00 | 9,061.00 | 0.68% | 657 |
| Nov 17, 2025 | 8,931.00 | 9,119.00 | 8,871.00 | 9,000.00 | 9,000.00 | 0.77% | 1,932 |
| Nov 16, 2025 | 8,790.00 | 9,119.00 | 8,661.00 | 8,931.00 | 8,931.00 | 0.33% | 1,641 |
| Nov 13, 2025 | 9,099.00 | 9,099.00 | 8,797.00 | 8,902.00 | 8,902.00 | -2.17% | 3,366 |
| Nov 12, 2025 | 8,800.00 | 9,099.00 | 8,708.00 | 9,099.00 | 9,099.00 | 3.40% | 8,362 |
| Nov 11, 2025 | 8,956.00 | 9,095.00 | 8,500.00 | 8,800.00 | 8,800.00 | -1.74% | 11,326 |
| Nov 10, 2025 | 8,965.00 | 9,085.00 | 8,930.00 | 8,956.00 | 8,956.00 | -0.10% | 3,133 |
| Nov 9, 2025 | 8,630.00 | 9,000.00 | 8,604.00 | 8,965.00 | 8,965.00 | 3.88% | 13,529 |
| Nov 6, 2025 | 8,761.00 | 8,997.00 | 8,561.00 | 8,630.00 | 8,630.00 | -1.50% | 22,984 |
| Nov 5, 2025 | 8,914.00 | 9,018.00 | 8,736.00 | 8,761.00 | 8,761.00 | -1.72% | 878 |
| Nov 4, 2025 | 9,009.00 | 9,020.00 | 8,829.00 | 8,914.00 | 8,914.00 | -1.05% | 736 |
| Nov 3, 2025 | 8,616.00 | 9,070.00 | 8,616.00 | 9,009.00 | 9,009.00 | -0.66% | 1,782 |
| Nov 2, 2025 | 9,090.00 | 9,090.00 | 9,031.00 | 9,069.00 | 9,069.00 | 0.03% | 1,546 |
| Oct 30, 2025 | 9,019.00 | 9,095.00 | 8,735.00 | 9,066.00 | 9,066.00 | 0.52% | 1,154 |
| Oct 29, 2025 | 9,005.00 | 9,099.00 | 9,004.00 | 9,019.00 | 9,019.00 | 0.16% | 684 |
| Oct 28, 2025 | 9,011.00 | 9,049.00 | 8,950.00 | 9,005.00 | 9,005.00 | -0.07% | 511 |
| Oct 27, 2025 | 8,959.00 | 9,103.00 | 8,960.00 | 9,011.00 | 9,011.00 | 0.58% | 441 |
| Oct 26, 2025 | 8,941.00 | 9,120.00 | 8,861.00 | 8,959.00 | 8,959.00 | 0.70% | 342 |
| Oct 23, 2025 | 8,869.00 | 8,950.00 | 8,850.00 | 8,897.00 | 8,897.00 | 0.32% | 616 |
| Oct 22, 2025 | 8,917.00 | 9,040.00 | 8,717.00 | 8,869.00 | 8,869.00 | -0.54% | 865 |
| Oct 21, 2025 | 8,966.00 | 9,078.00 | 8,600.00 | 8,917.00 | 8,917.00 | -0.55% | 924 |
| Oct 20, 2025 | 9,059.00 | 9,098.00 | 8,959.00 | 8,966.00 | 8,966.00 | -1.03% | 383 |
| Oct 19, 2025 | 8,991.00 | 9,128.00 | 8,991.00 | 9,059.00 | 9,059.00 | 0.76% | 434 |
| Oct 16, 2025 | 9,100.00 | 9,100.00 | 8,830.00 | 8,991.00 | 8,991.00 | 0.36% | 2,407 |
| Oct 15, 2025 | 8,775.00 | 9,138.00 | 8,700.00 | 8,959.00 | 8,959.00 | 2.10% | 719 |
| Oct 12, 2025 | 8,936.00 | 8,921.00 | 8,700.00 | 8,775.00 | 8,775.00 | -1.80% | 601 |
| Oct 9, 2025 | 9,051.00 | 9,061.00 | 8,850.00 | 8,936.00 | 8,936.00 | -0.56% | 2,525 |
| Oct 8, 2025 | 9,001.00 | 9,265.00 | 8,900.00 | 8,986.00 | 8,986.00 | 3.86% | 5,567 |
| Oct 5, 2025 | 8,497.00 | 8,712.00 | 8,497.00 | 8,652.00 | 8,652.00 | 1.82% | 763 |
| Sep 30, 2025 | 8,090.00 | 8,622.00 | 8,098.00 | 8,497.00 | 8,497.00 | 5.03% | 1,681 |
| Sep 29, 2025 | 8,083.00 | 8,362.00 | 7,978.00 | 8,090.00 | 8,090.00 | 0.09% | 887 |
| Sep 28, 2025 | 8,398.00 | 8,398.00 | 8,081.00 | 8,083.00 | 8,083.00 | 0.02% | 28,091 |
| Sep 25, 2025 | 7,804.00 | 8,194.00 | 7,804.00 | 8,081.00 | 8,081.00 | 3.55% | 1,067 |
| Sep 21, 2025 | 7,866.00 | 7,868.00 | 7,737.00 | 7,804.00 | 7,804.00 | -0.79% | 789 |
| Sep 18, 2025 | 7,920.00 | 7,979.00 | 7,721.00 | 7,866.00 | 7,866.00 | -0.68% | 667 |
| Sep 17, 2025 | 7,955.00 | 7,955.00 | 7,850.00 | 7,920.00 | 7,920.00 | -0.44% | 5,922 |
| Sep 16, 2025 | 8,030.00 | 8,030.00 | 7,950.00 | 7,955.00 | 7,955.00 | -0.93% | 347 |
| Sep 15, 2025 | 8,013.00 | 8,041.00 | 8,002.00 | 8,030.00 | 8,030.00 | 0.21% | 357 |
| Sep 14, 2025 | 8,178.00 | 8,072.00 | 8,000.00 | 8,013.00 | 8,013.00 | -2.02% | 238 |
| Sep 11, 2025 | 8,345.00 | 8,291.00 | 8,072.00 | 8,178.00 | 8,178.00 | -2.00% | 383 |
| Sep 10, 2025 | 8,277.00 | 8,380.00 | 8,215.00 | 8,345.00 | 8,345.00 | 0.82% | 300 |
| Sep 9, 2025 | 8,219.00 | 8,350.00 | 8,200.00 | 8,277.00 | 8,277.00 | 0.71% | 742 |
| Sep 8, 2025 | 8,120.00 | 8,270.00 | 8,112.00 | 8,219.00 | 8,219.00 | 1.22% | 1,491 |
| Sep 7, 2025 | 8,068.00 | 8,190.00 | 8,068.00 | 8,120.00 | 8,120.00 | 0.64% | 321 |
| Sep 4, 2025 | 8,074.00 | 8,100.00 | 7,995.00 | 8,068.00 | 8,068.00 | -0.07% | 851 |
| Sep 3, 2025 | 8,118.00 | 8,118.00 | 8,050.00 | 8,074.00 | 8,074.00 | -0.54% | 240 |
| Sep 2, 2025 | 8,130.00 | 8,196.00 | 8,100.00 | 8,118.00 | 8,118.00 | -0.15% | 739 |
| Sep 1, 2025 | 8,307.00 | 8,306.00 | 8,082.00 | 8,130.00 | 8,130.00 | -2.13% | 1,905 |
| Aug 31, 2025 | 8,309.00 | 8,400.00 | 8,200.00 | 8,307.00 | 8,307.00 | -0.02% | 667 |
| Aug 28, 2025 | 8,191.00 | 8,325.00 | 8,191.00 | 8,309.00 | 8,309.00 | 0.45% | 136 |
| Aug 27, 2025 | 8,232.00 | 8,300.00 | 8,223.00 | 8,272.00 | 8,272.00 | 0.49% | 2,390 |
| Aug 26, 2025 | 8,183.00 | 8,249.00 | 8,130.00 | 8,232.00 | 8,232.00 | 0.60% | 861 |
| Aug 25, 2025 | 8,183.00 | 8,198.00 | 8,100.00 | 8,183.00 | 8,183.00 | - | 5,051 |
| Aug 24, 2025 | 8,106.00 | 8,200.00 | 8,100.00 | 8,183.00 | 8,183.00 | 0.95% | 348 |
| Aug 21, 2025 | 7,856.00 | 8,150.00 | 7,856.00 | 8,106.00 | 8,106.00 | 1.03% | 936 |
| Aug 20, 2025 | 7,994.00 | 8,049.00 | 7,962.00 | 8,023.00 | 8,023.00 | 0.36% | 2,998 |
| Aug 19, 2025 | 7,862.00 | 8,050.00 | 7,790.00 | 7,994.00 | 7,994.00 | 1.68% | 2,437 |
| Aug 18, 2025 | 7,869.00 | 7,919.00 | 7,843.00 | 7,862.00 | 7,862.00 | -0.09% | 1,396 |
| Aug 17, 2025 | 7,837.00 | 7,919.00 | 7,787.00 | 7,869.00 | 7,869.00 | 0.41% | 1,904 |
| Aug 14, 2025 | 7,969.00 | 7,931.00 | 7,801.00 | 7,837.00 | 7,837.00 | -1.66% | 1,282 |
| Aug 13, 2025 | 7,914.00 | 8,001.00 | 7,885.00 | 7,969.00 | 7,969.00 | 0.69% | 1,705 |
| Aug 12, 2025 | 7,999.00 | 7,999.00 | 7,880.00 | 7,914.00 | 7,914.00 | -0.70% | 2,799 |
| Aug 11, 2025 | 7,992.00 | 7,998.00 | 7,923.00 | 7,970.00 | 7,970.00 | -0.28% | 749 |
| Aug 10, 2025 | 7,890.00 | 7,997.00 | 7,890.00 | 7,992.00 | 7,992.00 | 1.29% | 4,517 |
| Aug 7, 2025 | 8,266.00 | 8,266.00 | 7,890.00 | 7,890.00 | 7,890.00 | -4.55% | 3,643 |
| Aug 6, 2025 | 8,433.00 | 8,433.00 | 8,180.00 | 8,266.00 | 8,266.00 | -1.98% | 1,986 |
| Aug 5, 2025 | 8,436.00 | 8,480.00 | 8,276.00 | 8,433.00 | 8,433.00 | -0.04% | 3,282 |
| Aug 4, 2025 | 8,352.00 | 8,530.00 | 8,271.00 | 8,436.00 | 8,436.00 | 1.01% | 817 |
| Jul 31, 2025 | 8,254.00 | 8,400.00 | 8,275.00 | 8,352.00 | 8,352.00 | 1.19% | 825 |
| Jul 30, 2025 | 8,202.00 | 8,350.00 | 8,038.00 | 8,254.00 | 8,254.00 | 0.63% | 674 |
| Jul 29, 2025 | 8,163.00 | 8,290.00 | 8,032.00 | 8,202.00 | 8,202.00 | 0.48% | 1,026 |
| Jul 28, 2025 | 8,150.00 | 8,264.00 | 8,020.00 | 8,163.00 | 8,163.00 | 0.25% | 6,055 |
| Jul 27, 2025 | 8,150.00 | 8,149.00 | 8,085.00 | 8,143.00 | 8,143.00 | -0.09% | 811 |
| Jul 24, 2025 | 8,022.00 | 8,160.00 | 8,022.00 | 8,150.00 | 8,150.00 | 1.60% | 3,646 |
| Jul 23, 2025 | 7,990.00 | 8,164.00 | 7,950.00 | 8,022.00 | 8,022.00 | 0.40% | 216,499 |
| Jul 22, 2025 | 8,087.00 | 8,056.00 | 7,950.00 | 7,990.00 | 7,990.00 | -1.20% | 12,058 |
| Jul 21, 2025 | 8,081.00 | 8,100.00 | 8,025.00 | 8,087.00 | 8,087.00 | 0.07% | 1,572 |
| Jul 20, 2025 | 8,123.00 | 8,122.00 | 8,010.00 | 8,081.00 | 8,081.00 | -0.52% | 509 |
| Jul 17, 2025 | 8,094.00 | 8,135.00 | 8,030.00 | 8,123.00 | 8,123.00 | 0.36% | 1,466 |
| Jul 16, 2025 | 8,240.00 | 8,240.00 | 8,021.00 | 8,094.00 | 8,094.00 | -1.77% | 2,000 |
| Jul 15, 2025 | 8,270.00 | 8,270.00 | 8,151.00 | 8,240.00 | 8,240.00 | -0.36% | 1,060 |
| Jul 14, 2025 | 8,157.00 | 8,340.00 | 8,012.00 | 8,270.00 | 8,270.00 | 1.39% | 1,328 |
| Jul 13, 2025 | 8,362.00 | 8,362.00 | 8,021.00 | 8,157.00 | 8,157.00 | -2.45% | 1,079 |
| Jul 10, 2025 | 8,274.00 | 8,400.00 | 8,159.00 | 8,362.00 | 8,362.00 | 1.06% | 5,334 |
| Jul 9, 2025 | 8,059.00 | 8,285.00 | 8,043.00 | 8,274.00 | 8,274.00 | 2.67% | 5,494 |
| Jul 8, 2025 | 8,084.00 | 8,087.00 | 8,050.00 | 8,059.00 | 8,059.00 | -0.31% | 1,523 |
| Jul 7, 2025 | 8,188.00 | 8,188.00 | 8,070.00 | 8,084.00 | 8,084.00 | -0.43% | 3,670 |
| Jul 6, 2025 | 8,134.00 | 8,188.00 | 8,069.00 | 8,119.00 | 8,119.00 | -0.18% | 2,294 |