Keystone Infra Ltd (TLV:KSTN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,250.00
-3.00 (-0.13%)
Apr 29, 2026, 1:04 PM IDT
Keystone Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,439.00 | 2,446.00 | 2,229.00 | 2,253.00 | 2,253.00 | -5.30% | 492,829 |
| Apr 27, 2026 | 2,549.00 | 2,550.00 | 2,379.00 | 2,379.00 | 2,379.00 | -4.65% | 492,972 |
| Apr 24, 2026 | 2,470.00 | 2,536.00 | 2,450.00 | 2,495.00 | 2,495.00 | 1.92% | 378,768 |
| Apr 23, 2026 | 2,360.00 | 2,466.00 | 2,338.00 | 2,448.00 | 2,448.00 | 3.82% | 640,481 |
| Apr 20, 2026 | 2,250.00 | 2,358.00 | 2,207.00 | 2,358.00 | 2,358.00 | 4.80% | 548,873 |
| Apr 17, 2026 | 2,200.00 | 2,250.00 | 2,171.00 | 2,250.00 | 2,250.00 | 4.90% | 407,230 |
| Apr 16, 2026 | 2,150.00 | 2,244.00 | 2,101.00 | 2,145.00 | 2,145.00 | 0.70% | 860,151 |
| Apr 15, 2026 | 2,100.00 | 2,130.00 | 2,039.00 | 2,130.00 | 2,130.00 | 1.19% | 790,706 |
| Apr 14, 2026 | 1,965.00 | 2,105.00 | 1,954.00 | 2,105.00 | 2,105.00 | 7.95% | 894,083 |
| Apr 13, 2026 | 1,950.00 | 1,995.00 | 1,912.00 | 1,950.00 | 1,950.00 | -1.17% | 631,802 |
| Apr 10, 2026 | 1,930.00 | 2,008.00 | 1,930.00 | 1,973.00 | 1,960.77 | 2.23% | 455,232 |
| Apr 9, 2026 | 1,840.00 | 1,930.00 | 1,839.00 | 1,930.00 | 1,918.04 | 4.95% | 732,635 |
| Apr 6, 2026 | 1,847.00 | 1,847.00 | 1,800.00 | 1,839.00 | 1,827.60 | -0.43% | 168,625 |
| Apr 3, 2026 | 1,800.00 | 1,848.00 | 1,800.00 | 1,847.00 | 1,835.55 | 2.61% | 240,868 |
| Mar 31, 2026 | 1,827.00 | 1,841.00 | 1,793.00 | 1,800.00 | 1,788.84 | -0.88% | 460,070 |
| Mar 30, 2026 | 1,825.00 | 1,825.00 | 1,701.00 | 1,816.00 | 1,804.74 | -0.82% | 475,193 |
| Mar 27, 2026 | 1,870.00 | 1,870.00 | 1,754.00 | 1,831.00 | 1,819.65 | -2.09% | 150,931 |
| Mar 26, 2026 | 1,870.00 | 1,885.00 | 1,836.00 | 1,870.00 | 1,858.41 | - | 275,740 |
| Mar 25, 2026 | 1,830.00 | 1,884.00 | 1,830.00 | 1,870.00 | 1,858.41 | 2.47% | 715,188 |
| Mar 24, 2026 | 1,724.00 | 1,830.00 | 1,724.00 | 1,825.00 | 1,813.69 | 6.10% | 876,209 |
| Mar 23, 2026 | 1,718.00 | 1,750.00 | 1,628.00 | 1,720.00 | 1,709.34 | -0.12% | 425,709 |
| Mar 20, 2026 | 1,635.00 | 1,727.00 | 1,635.00 | 1,722.00 | 1,711.32 | 5.32% | 294,406 |
| Mar 19, 2026 | 1,588.00 | 1,643.00 | 1,550.00 | 1,635.00 | 1,624.86 | 4.47% | 427,475 |
| Mar 18, 2026 | 1,530.00 | 1,575.00 | 1,530.00 | 1,565.00 | 1,555.30 | 6.68% | 703,535 |
| Mar 17, 2026 | 1,419.00 | 1,467.00 | 1,407.00 | 1,467.00 | 1,457.91 | 3.38% | 244,341 |
| Mar 16, 2026 | 1,384.00 | 1,450.00 | 1,384.00 | 1,419.00 | 1,410.20 | 2.53% | 204,238 |
| Mar 13, 2026 | 1,396.00 | 1,412.00 | 1,368.00 | 1,384.00 | 1,375.42 | -0.86% | 164,565 |
| Mar 12, 2026 | 1,423.00 | 1,423.00 | 1,385.00 | 1,396.00 | 1,387.35 | -1.90% | 99,462 |
| Mar 11, 2026 | 1,480.00 | 1,480.00 | 1,363.00 | 1,423.00 | 1,414.18 | -0.14% | 439,065 |
| Mar 10, 2026 | 1,500.00 | 1,520.00 | 1,419.00 | 1,425.00 | 1,416.17 | -4.04% | 409,092 |
| Mar 9, 2026 | 1,536.00 | 1,542.00 | 1,400.00 | 1,485.00 | 1,475.79 | -5.59% | 554,446 |
| Mar 6, 2026 | 1,599.00 | 1,599.00 | 1,551.00 | 1,573.00 | 1,563.25 | -1.63% | 191,499 |
| Mar 5, 2026 | 1,490.00 | 1,599.00 | 1,480.00 | 1,599.00 | 1,589.09 | 8.04% | 527,434 |
| Mar 4, 2026 | 1,455.00 | 1,481.00 | 1,443.00 | 1,480.00 | 1,470.82 | 1.16% | 270,459 |
| Mar 2, 2026 | 1,435.00 | 1,489.00 | 1,423.00 | 1,463.00 | 1,453.93 | 3.03% | 313,748 |
| Feb 27, 2026 | 1,412.00 | 1,443.00 | 1,400.00 | 1,420.00 | 1,411.20 | 0.57% | 101,746 |
| Feb 26, 2026 | 1,409.00 | 1,445.00 | 1,379.00 | 1,412.00 | 1,403.25 | 0.21% | 124,747 |
| Feb 25, 2026 | 1,408.00 | 1,420.00 | 1,397.00 | 1,409.00 | 1,400.27 | 0.07% | 107,799 |
| Feb 24, 2026 | 1,407.00 | 1,422.00 | 1,360.00 | 1,408.00 | 1,399.27 | -1.33% | 247,379 |
| Feb 23, 2026 | 1,430.00 | 1,443.00 | 1,402.00 | 1,427.00 | 1,418.15 | -0.21% | 170,513 |
| Feb 20, 2026 | 1,420.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,421.13 | 0.70% | 63,671 |
| Feb 19, 2026 | 1,475.00 | 1,493.00 | 1,408.00 | 1,420.00 | 1,411.20 | -3.66% | 239,880 |
| Feb 18, 2026 | 1,500.00 | 1,500.00 | 1,450.00 | 1,474.00 | 1,464.86 | -1.40% | 287,669 |
| Feb 17, 2026 | 1,418.00 | 1,495.00 | 1,400.00 | 1,495.00 | 1,485.73 | 5.88% | 535,131 |
| Feb 16, 2026 | 1,358.00 | 1,414.00 | 1,337.00 | 1,412.00 | 1,403.25 | 6.25% | 438,077 |
| Feb 13, 2026 | 1,344.00 | 1,344.00 | 1,309.00 | 1,329.00 | 1,320.76 | 0.61% | 126,103 |
| Feb 12, 2026 | 1,299.00 | 1,357.00 | 1,298.00 | 1,321.00 | 1,312.81 | 3.12% | 285,379 |
| Feb 11, 2026 | 1,228.00 | 1,297.00 | 1,228.00 | 1,281.00 | 1,273.06 | 4.32% | 672,927 |
| Feb 10, 2026 | 1,200.00 | 1,229.00 | 1,194.00 | 1,228.00 | 1,220.39 | 3.63% | 212,269 |
| Feb 9, 2026 | 1,170.00 | 1,206.00 | 1,170.00 | 1,185.00 | 1,177.65 | 1.28% | 171,131 |
| Feb 6, 2026 | 1,201.00 | 1,216.00 | 1,155.00 | 1,170.00 | 1,162.75 | -2.58% | 657,963 |
| Feb 5, 2026 | 1,235.00 | 1,245.00 | 1,201.00 | 1,201.00 | 1,193.55 | -2.75% | 491,992 |
| Feb 4, 2026 | 1,216.00 | 1,258.00 | 1,189.00 | 1,235.00 | 1,227.34 | 1.56% | 274,567 |
| Feb 3, 2026 | 1,226.00 | 1,248.00 | 1,206.00 | 1,216.00 | 1,208.46 | -0.82% | 189,888 |
| Feb 2, 2026 | 1,250.00 | 1,250.00 | 1,211.00 | 1,226.00 | 1,218.40 | -1.29% | 141,498 |
| Jan 30, 2026 | 1,230.00 | 1,248.00 | 1,224.00 | 1,242.00 | 1,234.30 | 0.98% | 77,296 |
| Jan 29, 2026 | 1,219.00 | 1,249.00 | 1,211.00 | 1,230.00 | 1,222.37 | 0.90% | 218,552 |
| Jan 28, 2026 | 1,220.00 | 1,235.00 | 1,213.00 | 1,219.00 | 1,211.44 | -0.08% | 232,752 |
| Jan 27, 2026 | 1,213.00 | 1,241.00 | 1,209.00 | 1,220.00 | 1,212.44 | -1.05% | 299,509 |
| Jan 26, 2026 | 1,229.00 | 1,239.00 | 1,196.00 | 1,233.00 | 1,225.36 | 1.65% | 398,518 |
| Jan 23, 2026 | 1,242.00 | 1,242.00 | 1,202.00 | 1,213.00 | 1,205.48 | -0.16% | 87,595 |
| Jan 22, 2026 | 1,215.00 | 1,261.00 | 1,196.00 | 1,215.00 | 1,207.47 | - | 1,774,094 |
| Jan 21, 2026 | 1,244.00 | 1,264.00 | 1,214.00 | 1,215.00 | 1,207.47 | -2.10% | 119,410 |
| Jan 20, 2026 | 1,270.00 | 1,270.00 | 1,207.00 | 1,241.00 | 1,233.31 | 0.08% | 190,186 |
| Jan 19, 2026 | 1,218.00 | 1,266.00 | 1,200.00 | 1,240.00 | 1,232.31 | 1.14% | 170,734 |
| Jan 16, 2026 | 1,230.00 | 1,290.00 | 1,211.00 | 1,226.00 | 1,207.38 | -0.33% | 206,974 |
| Jan 15, 2026 | 1,280.00 | 1,299.00 | 1,216.00 | 1,230.00 | 1,211.32 | -1.60% | 630,085 |
| Jan 14, 2026 | 1,220.00 | 1,273.00 | 1,211.00 | 1,250.00 | 1,231.02 | 4.78% | 449,319 |
| Jan 13, 2026 | 1,179.00 | 1,209.00 | 1,170.00 | 1,193.00 | 1,174.88 | -0.91% | 224,193 |
| Jan 12, 2026 | 1,160.00 | 1,204.00 | 1,160.00 | 1,204.00 | 1,185.72 | 4.70% | 286,102 |
| Jan 9, 2026 | 1,146.00 | 1,161.00 | 1,146.00 | 1,150.00 | 1,132.54 | 0.35% | 166,898 |
| Jan 8, 2026 | 1,152.00 | 1,153.00 | 1,126.00 | 1,146.00 | 1,128.60 | -0.17% | 122,656 |
| Jan 7, 2026 | 1,150.00 | 1,158.00 | 1,126.00 | 1,148.00 | 1,130.57 | -0.17% | 231,518 |
| Jan 6, 2026 | 1,068.00 | 1,157.00 | 1,068.00 | 1,150.00 | 1,132.54 | 8.18% | 404,309 |
| Jan 5, 2026 | 1,016.00 | 1,063.00 | 1,016.00 | 1,063.00 | 1,046.86 | 7.27% | 561,566 |
| Jan 1, 2026 | 988.00 | 998.00 | 980.60 | 991.00 | 975.95 | 0.30% | 124,663 |
| Dec 31, 2025 | 1,000.00 | 1,000.00 | 988.00 | 988.00 | 973.00 | -1.20% | 167,974 |
| Dec 30, 2025 | 998.00 | 1,000.00 | 993.80 | 1,000.00 | 984.81 | -0.20% | 215,301 |
| Dec 29, 2025 | 973.40 | 1,052.00 | 969.20 | 1,002.00 | 986.78 | 2.94% | 453,812 |
| Dec 28, 2025 | 985.80 | 1,000.00 | 968.50 | 973.40 | 958.62 | -1.26% | 94,700 |
| Dec 25, 2025 | 996.90 | 996.90 | 984.00 | 985.80 | 970.83 | -1.11% | 261,415 |
| Dec 24, 2025 | 985.00 | 1,007.00 | 985.00 | 996.90 | 981.76 | 1.31% | 184,095 |
| Dec 23, 2025 | 966.00 | 984.00 | 966.00 | 984.00 | 969.06 | 1.86% | 127,206 |
| Dec 22, 2025 | 958.00 | 971.80 | 952.50 | 966.00 | 951.33 | 0.84% | 278,150 |
| Dec 21, 2025 | 972.00 | 972.00 | 954.00 | 958.00 | 943.45 | 0.10% | 83,392 |
| Dec 18, 2025 | 956.70 | 965.00 | 947.90 | 957.00 | 942.47 | 0.03% | 218,974 |
| Dec 17, 2025 | 961.50 | 977.50 | 939.90 | 956.70 | 942.17 | -0.50% | 149,323 |
| Dec 16, 2025 | 956.20 | 967.30 | 956.10 | 961.50 | 946.90 | 0.55% | 58,896 |
| Dec 15, 2025 | 975.10 | 975.10 | 953.00 | 956.20 | 941.68 | -1.94% | 97,695 |
| Dec 14, 2025 | 981.10 | 986.40 | 970.00 | 975.10 | 960.29 | -0.61% | 16,437 |
| Dec 11, 2025 | 982.70 | 991.50 | 968.00 | 981.10 | 966.20 | -0.16% | 70,041 |
| Dec 10, 2025 | 972.00 | 989.00 | 961.00 | 982.70 | 967.78 | 1.10% | 113,773 |
| Dec 9, 2025 | 967.20 | 979.00 | 960.20 | 972.00 | 957.24 | 0.50% | 64,974 |
| Dec 8, 2025 | 976.60 | 984.30 | 957.10 | 967.20 | 952.51 | -0.96% | 191,740 |
| Dec 7, 2025 | 990.00 | 992.00 | 976.00 | 976.60 | 961.77 | -1.22% | 148,440 |
| Dec 4, 2025 | 1,000.00 | 1,008.00 | 974.00 | 988.70 | 973.69 | -1.13% | 64,237 |
| Dec 3, 2025 | 985.00 | 1,000.00 | 978.40 | 1,000.00 | 984.81 | - | 191,288 |
| Dec 2, 2025 | 976.50 | 1,009.00 | 974.00 | 1,000.00 | 984.81 | 2.41% | 305,175 |
| Dec 1, 2025 | 978.00 | 982.90 | 956.10 | 976.50 | 961.67 | 0.14% | 213,878 |
| Nov 30, 2025 | 958.40 | 980.00 | 958.00 | 975.10 | 960.29 | 1.74% | 329,546 |