tiprankstipranks
Trending News
More News >
Kardan Israel Ltd (IL:KRDI)
:KRDI
Israel Market
Advertisement

Karden Israel (KRDI) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
403.90
403.90
376.40
393.90
393.90
-2.48%
90,592
0.91
Jul 21, 2025
404.90
412.20
399.50
403.90
403.90
-0.25%
43,476
0.44
Jul 20, 2025
411.80
412.20
403.90
404.90
404.90
-1.68%
27,968
0.28
Jul 17, 2025
410.50
412.90
405.10
411.80
411.80
+0.32%
35,735
0.36
Jul 16, 2025
411.30
411.90
407.60
410.50
410.50
-1.27%
36,427
0.36
Jul 15, 2025
414.40
417.50
408.90
415.80
415.80
+0.34%
38,588
0.39
Jul 14, 2025
440.30
440.30
410.00
414.40
414.40
-5.88%
81,127
0.82
Jul 13, 2025
442.20
449.00
425.00
440.30
440.30
-0.43%
21,685
0.22
Jul 10, 2025
440.00
448.00
439.80
442.20
442.20
+0.20%
48,521
0.48
Jul 09, 2025
441.60
446.90
437.20
441.30
441.30
-0.07%
43,506
0.43
Jul 08, 2025
444.10
449.90
438.20
441.60
441.60
-1.78%
31,134
0.31
Jul 07, 2025
443.50
451.00
434.70
449.60
449.60
+1.38%
121,755
1.24
Jul 06, 2025
444.00
445.30
442.00
443.50
443.50
-0.16%
52,542
0.54
Jul 03, 2025
439.00
448.00
430.00
444.20
444.20
+1.00%
134,554
1.40
Jul 02, 2025
438.10
444.80
437.90
439.80
439.80
+0.39%
44,874
0.47
Jul 01, 2025
428.80
444.00
427.90
438.10
438.10
+2.17%
370,866
4.15
Jun 30, 2025
430.60
435.50
410.40
428.80
428.80
+2.31%
497,749
6.11
Jun 29, 2025
419.00
419.70
414.00
419.10
419.10
+0.02%
64,751
0.80
Jun 26, 2025
424.00
424.00
412.50
419.00
419.00
-0.97%
31,587
0.39
Jun 25, 2025
418.50
423.70
415.00
423.10
423.10
+1.10%
57,675
0.72
Jun 24, 2025
427.00
429.00
414.00
418.50
418.50
-0.85%
64,641
0.81
Jun 23, 2025
422.80
424.70
416.80
422.10
422.10
-0.17%
50,521
0.64
Jun 22, 2025
410.00
429.00
407.60
422.80
422.80
+4.32%
83,691
1.07
Jun 19, 2025
399.30
406.20
399.60
405.30
405.30
+1.50%
41,091
0.53
Jun 18, 2025
393.60
400.00
392.50
399.30
399.30
+1.45%
99,506
1.30
Jun 17, 2025
389.00
394.90
385.00
393.60
393.60
+1.18%
216,329
2.92
Jun 16, 2025
365.90
391.50
365.90
389.00
389.00
+6.31%
112,645
1.55
Jun 15, 2025
359.60
367.70
350.30
365.90
365.90
+1.75%
44,913
0.62
Jun 12, 2025
375.00
375.00
350.00
359.60
359.60
-4.18%
90,954
1.28
Jun 11, 2025
369.90
378.10
371.30
375.30
375.30
+1.46%
17,888
0.25
Jun 10, 2025
388.90
388.90
364.90
369.90
369.90
-4.89%
74,861
1.07
Jun 09, 2025
387.20
408.00
387.20
388.90
388.90
0.00%
26,937
0.39
Jun 08, 2025
395.70
401.20
383.00
388.90
388.90
-1.72%
35,721
0.51
Jun 05, 2025
409.50
409.50
393.00
395.70
395.70
-3.37%
68,008
0.98
Jun 04, 2025
410.60
412.50
407.00
409.50
409.50
-0.27%
39,184
0.57
Jun 03, 2025
403.80
413.70
403.80
410.60
410.60
+1.68%
22,567
0.33
May 29, 2025
412.60
412.60
400.00
403.80
403.80
-2.13%
54,008
0.79
May 28, 2025
422.90
422.90
409.40
412.60
412.60
-1.08%
32,645
0.48
May 27, 2025
424.10
424.10
413.00
417.10
417.10
-1.28%
35,069
0.51
May 26, 2025
418.50
424.00
417.90
422.50
422.50
+3.35%
46,006
0.68
May 25, 2025
416.00
416.00
408.00
408.80
408.80
+1.95%
33,879
0.50
May 22, 2025
431.90
431.90
401.00
401.00
401.00
-7.79%
217,877
3.37
May 21, 2025
439.00
439.90
432.80
434.90
434.90
-2.27%
27,589
0.42
May 20, 2025
445.60
448.90
440.00
445.00
445.00
+1.62%
80,136
1.19
May 19, 2025
429.10
446.30
429.10
437.90
437.90
-1.48%
59,171
0.88
May 18, 2025
425.00
445.50
422.40
444.50
444.50
+5.68%
235,943
3.72
May 15, 2025
413.80
421.60
410.10
420.60
420.60
+1.67%
206,248
3.42
May 14, 2025
399.50
414.90
395.50
413.70
413.70
+4.60%
343,058
6.22
May 13, 2025
390.00
399.00
388.00
395.50
395.50
+1.28%
150,788
2.86
May 12, 2025
379.00
393.00
374.30
390.50
390.50
+3.03%
225,417
4.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis