tiprankstipranks
Trending News
More News >
KEYSTONE REIT LTD (IL:KSTN)
:KSTN
Israel Market
Advertisement

Keystone Reit (KSTN) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2025
903.10
951.00
903.10
940.00
940.00
+4.09%
186,052
1.72
Sep 28, 2025
885.30
909.90
885.20
903.10
903.10
+2.01%
143,627
1.34
Sep 25, 2025
874.90
892.80
874.00
885.30
885.30
+1.19%
72,164
0.67
Sep 21, 2025
885.00
890.80
873.60
874.90
874.90
-1.14%
33,912
0.31
Sep 18, 2025
880.00
905.00
880.00
885.00
885.00
0.00%
199,894
1.88
Sep 17, 2025
922.90
929.90
883.00
885.00
885.00
-4.11%
44,871
0.42
Sep 16, 2025
923.20
934.10
905.00
922.90
922.90
-1.08%
85,777
0.80
Sep 15, 2025
950.80
950.80
923.20
933.00
933.00
-1.87%
70,938
0.65
Sep 14, 2025
957.60
972.60
941.00
950.80
950.80
-0.71%
22,437
0.20
Sep 11, 2025
975.50
981.00
948.50
957.60
957.60
-1.83%
70,535
0.64
Sep 10, 2025
979.00
983.00
974.70
975.50
975.50
+0.02%
176,833
1.62
Sep 09, 2025
968.00
986.00
968.00
975.30
975.30
+0.75%
145,401
1.34
Sep 08, 2025
973.20
980.00
959.00
968.00
968.00
-0.53%
107,232
0.99
Sep 07, 2025
972.30
984.90
954.90
973.20
973.20
+0.09%
49,741
0.46
Sep 04, 2025
967.00
975.00
957.00
972.30
972.30
+0.59%
90,483
0.83
Sep 03, 2025
939.30
967.00
939.00
966.60
966.60
+2.91%
157,441
1.46
Sep 02, 2025
955.10
955.10
935.00
939.30
939.30
-1.65%
59,220
0.55
Sep 01, 2025
967.00
991.50
947.70
955.10
955.10
-1.23%
246,411
2.36
Aug 31, 2025
900.00
967.00
899.80
967.00
967.00
+8.03%
289,683
2.84
Aug 28, 2025
850.00
900.00
846.20
895.10
895.10
+7.66%
290,509
2.96
Aug 27, 2025
840.00
844.00
827.30
831.40
831.40
+0.50%
42,413
0.36
Aug 26, 2025
836.00
844.40
826.00
827.30
827.30
-1.04%
61,624
0.51
Aug 25, 2025
839.60
839.60
828.10
836.00
836.00
-0.43%
15,695
0.13
Aug 24, 2025
842.60
850.00
835.10
839.60
839.60
-0.36%
27,096
0.22
Aug 21, 2025
835.60
843.50
835.60
842.60
842.60
+0.61%
29,067
0.23
Aug 20, 2025
827.40
845.30
827.40
837.50
837.50
+1.22%
63,995
0.52
Aug 19, 2025
810.00
830.50
810.00
827.40
827.40
+0.47%
68,259
0.55
Aug 18, 2025
816.50
824.70
816.50
823.50
823.50
+0.86%
66,712
0.54
Aug 17, 2025
813.30
820.00
810.00
816.50
816.50
+0.39%
14,513
0.12
Aug 14, 2025
804.60
821.00
805.10
813.30
813.30
+1.08%
62,743
0.50
Aug 13, 2025
815.30
818.40
803.80
804.60
804.60
-0.49%
43,790
0.35
Aug 12, 2025
825.00
825.00
806.00
808.60
808.60
-0.01%
47,942
0.38
Aug 11, 2025
822.50
822.50
796.00
808.70
808.70
-1.68%
120,893
0.95
Aug 10, 2025
824.50
824.50
813.80
822.50
822.50
+0.06%
73,851
0.55
Aug 07, 2025
794.90
822.00
794.90
822.00
822.00
+5.17%
274,837
2.08
Aug 06, 2025
797.20
815.90
772.10
781.60
781.60
-1.96%
89,085
0.61
Aug 05, 2025
821.10
821.90
775.00
797.20
797.20
-2.91%
106,593
0.74
Aug 04, 2025
823.50
824.60
808.40
821.10
821.10
-0.29%
32,546
0.22
Jul 31, 2025
826.60
826.60
820.10
823.50
823.50
-0.38%
24,328
0.16
Jul 30, 2025
825.00
828.00
816.80
826.60
826.60
+0.19%
49,153
0.11
Jul 29, 2025
801.70
825.00
801.70
825.00
825.00
+2.91%
146,494
0.33
Jul 28, 2025
800.00
803.40
793.40
801.70
801.70
+0.21%
84,228
0.19
Jul 27, 2025
810.00
810.00
790.00
800.00
800.00
+0.64%
81,496
0.18
Jul 24, 2025
806.30
808.70
793.00
794.90
794.90
-1.41%
85,525
0.19
Jul 23, 2025
793.70
810.70
793.70
806.30
806.30
+1.59%
245,300
0.56
Jul 22, 2025
792.32
802.78
786.40
793.70
793.70
+0.17%
137,192
0.31
Jul 21, 2025
805.25
812.65
789.36
792.32
792.32
-1.61%
129,833
0.30
Jul 20, 2025
794.98
807.12
794.79
805.25
805.24
+1.34%
41,407
0.09
Jul 17, 2025
789.36
795.18
789.26
794.59
794.59
+0.66%
94,718
0.22
Jul 16, 2025
793.31
793.31
784.03
789.36
789.36
-0.50%
65,787
0.15
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