Keystone Infra Ltd (TLV:KSTN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,485.00
-88.00 (-5.59%)
Mar 9, 2026, 5:24 PM IDT
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,536.00 | 1,542.00 | 1,494.00 | 1,504.00 | - | -4.39% | 120,208 |
| Mar 6, 2026 | 1,599.00 | 1,599.00 | 1,551.00 | 1,573.00 | 1,573.00 | -1.63% | 191,499 |
| Mar 5, 2026 | 1,490.00 | 1,599.00 | 1,480.00 | 1,599.00 | 1,599.00 | 8.04% | 527,434 |
| Mar 4, 2026 | 1,455.00 | 1,481.00 | 1,443.00 | 1,480.00 | 1,480.00 | 1.16% | 270,459 |
| Mar 2, 2026 | 1,435.00 | 1,489.00 | 1,423.00 | 1,463.00 | 1,463.00 | 3.03% | 313,748 |
| Feb 27, 2026 | 1,412.00 | 1,443.00 | 1,400.00 | 1,420.00 | 1,420.00 | 0.57% | 101,746 |
| Feb 26, 2026 | 1,409.00 | 1,445.00 | 1,379.00 | 1,412.00 | 1,412.00 | 0.21% | 124,747 |
| Feb 25, 2026 | 1,408.00 | 1,420.00 | 1,397.00 | 1,409.00 | 1,409.00 | 0.07% | 107,799 |
| Feb 24, 2026 | 1,407.00 | 1,422.00 | 1,360.00 | 1,408.00 | 1,408.00 | -1.33% | 247,379 |
| Feb 23, 2026 | 1,430.00 | 1,443.00 | 1,402.00 | 1,427.00 | 1,427.00 | -0.21% | 170,513 |
| Feb 20, 2026 | 1,420.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,430.00 | 0.70% | 63,671 |
| Feb 19, 2026 | 1,475.00 | 1,493.00 | 1,408.00 | 1,420.00 | 1,420.00 | -3.66% | 239,880 |
| Feb 18, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,474.00 | 1,474.00 | -1.40% | 287,669 |
| Feb 17, 2026 | 1,418.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,495.00 | 5.88% | 535,131 |
| Feb 16, 2026 | 1,358.00 | 1,414.00 | 1,337.00 | 1,412.00 | 1,412.00 | 6.25% | 438,077 |
| Feb 13, 2026 | 1,344.00 | 1,344.00 | 1,309.00 | 1,329.00 | 1,329.00 | 0.61% | 126,103 |
| Feb 12, 2026 | 1,299.00 | 1,357.00 | 1,298.00 | 1,321.00 | 1,321.00 | 3.12% | 285,379 |
| Feb 11, 2026 | 1,228.00 | 1,297.00 | 1,228.00 | 1,281.00 | 1,281.00 | 4.32% | 672,927 |
| Feb 10, 2026 | 1,200.00 | 1,229.00 | 1,194.00 | 1,228.00 | 1,228.00 | 3.63% | 212,269 |
| Feb 9, 2026 | 1,170.00 | 1,206.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.28% | 171,131 |
| Feb 6, 2026 | 1,201.00 | 1,216.00 | 1,155.00 | 1,170.00 | 1,170.00 | -2.58% | 657,963 |
| Feb 5, 2026 | 1,235.00 | 1,245.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.75% | 491,992 |
| Feb 4, 2026 | 1,216.00 | 1,258.00 | 1,189.00 | 1,235.00 | 1,235.00 | 1.56% | 274,567 |
| Feb 3, 2026 | 1,226.00 | 1,248.00 | 1,206.00 | 1,216.00 | 1,216.00 | -0.82% | 189,888 |
| Feb 2, 2026 | 1,250.00 | 1,250.00 | 1,211.00 | 1,226.00 | 1,226.00 | -1.29% | 141,498 |
| Jan 30, 2026 | 1,230.00 | 1,248.00 | 1,224.00 | 1,242.00 | 1,242.00 | 0.98% | 77,296 |
| Jan 29, 2026 | 1,219.00 | 1,249.00 | 1,211.00 | 1,230.00 | 1,230.00 | 0.90% | 218,552 |
| Jan 28, 2026 | 1,220.00 | 1,235.00 | 1,213.00 | 1,219.00 | 1,219.00 | -0.08% | 232,752 |
| Jan 27, 2026 | 1,213.00 | 1,241.00 | 1,209.00 | 1,220.00 | 1,220.00 | -1.05% | 299,509 |
| Jan 26, 2026 | 1,229.00 | 1,239.00 | 1,196.00 | 1,233.00 | 1,233.00 | 1.65% | 398,518 |
| Jan 23, 2026 | 1,242.00 | 1,242.00 | 1,202.00 | 1,213.00 | 1,213.00 | -0.16% | 87,595 |
| Jan 22, 2026 | 1,215.00 | 1,261.00 | 1,196.00 | 1,215.00 | 1,215.00 | - | 1,774,094 |
| Jan 21, 2026 | 1,244.00 | 1,264.00 | 1,214.00 | 1,215.00 | 1,215.00 | -2.10% | 119,410 |
| Jan 20, 2026 | 1,270.00 | 1,270.00 | 1,207.00 | 1,241.00 | 1,241.00 | 0.08% | 190,186 |
| Jan 19, 2026 | 1,218.00 | 1,266.00 | 1,200.00 | 1,240.00 | 1,240.00 | 1.14% | 170,734 |
| Jan 16, 2026 | 1,230.00 | 1,290.00 | 1,211.00 | 1,226.00 | 1,214.91 | -0.33% | 206,974 |
| Jan 15, 2026 | 1,280.00 | 1,299.00 | 1,216.00 | 1,230.00 | 1,218.88 | -1.60% | 630,085 |
| Jan 14, 2026 | 1,220.00 | 1,273.00 | 1,211.00 | 1,250.00 | 1,238.70 | 4.78% | 449,319 |
| Jan 13, 2026 | 1,179.00 | 1,209.00 | 1,170.00 | 1,193.00 | 1,182.21 | -0.91% | 224,193 |
| Jan 12, 2026 | 1,160.00 | 1,204.00 | 1,160.00 | 1,204.00 | 1,193.11 | 4.70% | 286,102 |
| Jan 9, 2026 | 1,146.00 | 1,161.00 | 1,146.00 | 1,150.00 | 1,139.60 | 0.35% | 166,898 |
| Jan 8, 2026 | 1,152.00 | 1,153.00 | 1,126.00 | 1,146.00 | 1,135.64 | -0.17% | 122,656 |
| Jan 7, 2026 | 1,150.00 | 1,158.00 | 1,126.00 | 1,148.00 | 1,137.62 | -0.17% | 231,518 |
| Jan 6, 2026 | 1,068.00 | 1,157.00 | 1,068.00 | 1,150.00 | 1,139.60 | 8.18% | 404,309 |
| Jan 5, 2026 | 1,016.00 | 1,063.00 | 1,016.00 | 1,063.00 | 1,053.39 | 7.27% | 561,566 |
| Jan 1, 2026 | 988.00 | 998.00 | 980.60 | 991.00 | 982.04 | 0.30% | 124,663 |
| Dec 31, 2025 | 1,000.00 | 1,000.00 | 988.00 | 988.00 | 979.07 | -1.20% | 167,974 |
| Dec 30, 2025 | 998.00 | 1,000.00 | 993.80 | 1,000.00 | 990.96 | -0.20% | 215,301 |
| Dec 29, 2025 | 973.40 | 1,052.00 | 969.20 | 1,002.00 | 992.94 | 2.94% | 453,812 |
| Dec 28, 2025 | 985.80 | 1,000.00 | 968.50 | 973.40 | 964.60 | -1.26% | 94,700 |
| Dec 25, 2025 | 996.90 | 996.90 | 984.00 | 985.80 | 976.89 | -1.11% | 261,415 |
| Dec 24, 2025 | 985.00 | 1,007.00 | 985.00 | 996.90 | 987.89 | 1.31% | 184,095 |
| Dec 23, 2025 | 966.00 | 984.00 | 966.00 | 984.00 | 975.10 | 1.86% | 127,206 |
| Dec 22, 2025 | 958.00 | 971.80 | 952.50 | 966.00 | 957.27 | 0.84% | 278,150 |
| Dec 21, 2025 | 972.00 | 972.00 | 954.00 | 958.00 | 949.34 | 0.10% | 83,392 |
| Dec 18, 2025 | 956.70 | 965.00 | 947.90 | 957.00 | 948.35 | 0.03% | 218,974 |
| Dec 17, 2025 | 961.50 | 977.50 | 939.90 | 956.70 | 948.05 | -0.50% | 149,323 |
| Dec 16, 2025 | 956.20 | 967.30 | 956.10 | 961.50 | 952.81 | 0.55% | 58,896 |
| Dec 15, 2025 | 975.10 | 975.10 | 953.00 | 956.20 | 947.55 | -1.94% | 97,695 |
| Dec 14, 2025 | 981.10 | 986.40 | 970.00 | 975.10 | 966.28 | -0.61% | 16,437 |
| Dec 11, 2025 | 982.70 | 991.50 | 968.00 | 981.10 | 972.23 | -0.16% | 70,041 |
| Dec 10, 2025 | 972.00 | 989.00 | 961.00 | 982.70 | 973.81 | 1.10% | 113,773 |
| Dec 9, 2025 | 967.20 | 979.00 | 960.20 | 972.00 | 963.21 | 0.50% | 64,974 |
| Dec 8, 2025 | 976.60 | 984.30 | 957.10 | 967.20 | 958.45 | -0.96% | 191,740 |
| Dec 7, 2025 | 990.00 | 992.00 | 976.00 | 976.60 | 967.77 | -1.22% | 148,440 |
| Dec 4, 2025 | 1,000.00 | 1,008.00 | 974.00 | 988.70 | 979.76 | -1.13% | 64,237 |
| Dec 3, 2025 | 985.00 | 1,000.00 | 978.40 | 1,000.00 | 990.96 | - | 191,288 |
| Dec 2, 2025 | 976.50 | 1,009.00 | 974.00 | 1,000.00 | 990.96 | 2.41% | 305,175 |
| Dec 1, 2025 | 978.00 | 982.90 | 956.10 | 976.50 | 967.67 | 0.14% | 213,878 |
| Nov 30, 2025 | 958.40 | 980.00 | 958.00 | 975.10 | 966.28 | 1.74% | 329,546 |
| Nov 27, 2025 | 965.00 | 968.00 | 947.70 | 958.40 | 949.73 | -0.41% | 129,289 |
| Nov 26, 2025 | 966.70 | 1,012.00 | 958.00 | 962.30 | 953.60 | 1.62% | 357,074 |
| Nov 25, 2025 | 940.00 | 963.00 | 940.00 | 947.00 | 938.44 | 0.74% | 93,774 |
| Nov 24, 2025 | 926.10 | 952.90 | 926.10 | 940.00 | 931.50 | 0.61% | 239,478 |
| Nov 23, 2025 | 935.00 | 937.80 | 926.00 | 934.30 | 925.85 | -1.08% | 36,728 |
| Nov 20, 2025 | 950.00 | 950.00 | 939.50 | 944.50 | 935.96 | -0.05% | 36,687 |
| Nov 19, 2025 | 950.20 | 967.40 | 945.00 | 945.00 | 936.45 | -0.55% | 122,995 |
| Nov 18, 2025 | 957.70 | 980.20 | 944.80 | 950.20 | 941.61 | -0.78% | 106,125 |
| Nov 17, 2025 | 960.00 | 990.00 | 950.00 | 957.70 | 949.04 | -0.24% | 551,597 |
| Nov 16, 2025 | 967.00 | 982.00 | 958.20 | 960.00 | 951.32 | -0.72% | 106,373 |
| Nov 13, 2025 | 978.00 | 978.00 | 964.00 | 967.00 | 958.26 | -1.63% | 150,659 |
| Nov 12, 2025 | 964.90 | 987.00 | 964.90 | 983.00 | 974.11 | 1.88% | 182,893 |
| Nov 11, 2025 | 957.80 | 967.90 | 957.00 | 964.90 | 956.18 | 0.74% | 86,928 |
| Nov 10, 2025 | 929.40 | 973.80 | 929.40 | 957.80 | 949.14 | 3.06% | 138,834 |
| Nov 9, 2025 | 922.00 | 958.70 | 918.00 | 929.40 | 921.00 | 0.80% | 63,976 |
| Nov 6, 2025 | 959.30 | 959.30 | 922.00 | 922.00 | 913.66 | -3.89% | 519,197 |
| Nov 5, 2025 | 963.00 | 989.30 | 958.50 | 959.30 | 950.63 | -0.38% | 101,906 |
| Nov 4, 2025 | 972.90 | 974.90 | 960.20 | 963.00 | 954.29 | -1.02% | 38,771 |
| Nov 3, 2025 | 973.60 | 973.90 | 960.00 | 972.90 | 964.10 | -0.07% | 89,699 |
| Nov 2, 2025 | 963.80 | 979.20 | 963.80 | 973.60 | 964.80 | 1.42% | 76,987 |
| Oct 30, 2025 | 961.00 | 968.50 | 952.50 | 960.00 | 951.32 | -0.10% | 74,091 |
| Oct 29, 2025 | 939.30 | 969.60 | 935.70 | 961.00 | 952.31 | 2.31% | 380,219 |
| Oct 28, 2025 | 952.00 | 964.00 | 938.00 | 939.30 | 930.81 | -1.37% | 79,998 |
| Oct 27, 2025 | 936.90 | 958.00 | 936.90 | 952.30 | 943.69 | 1.64% | 143,176 |
| Oct 26, 2025 | 956.80 | 961.00 | 935.10 | 936.90 | 928.43 | -1.59% | 179,068 |
| Oct 23, 2025 | 950.60 | 963.50 | 944.00 | 952.00 | 943.39 | 0.15% | 66,057 |
| Oct 22, 2025 | 950.00 | 951.00 | 942.50 | 950.60 | 942.00 | 0.36% | 113,415 |
| Oct 21, 2025 | 945.00 | 953.70 | 945.00 | 947.20 | 938.64 | -1.07% | 66,793 |
| Oct 20, 2025 | 963.20 | 984.50 | 953.00 | 957.40 | 948.74 | -1.74% | 104,216 |
| Oct 19, 2025 | 977.10 | 977.10 | 950.40 | 974.40 | 954.49 | -0.28% | 95,778 |