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
Oct 21, 2025
945.00
953.70
945.00
947.20
947.20
-1.07%
66,793
0.62
Oct 20, 2025
963.20
984.50
953.00
957.40
957.40
-0.60%
104,216
0.95
Oct 19, 2025
965.87
965.87
939.48
963.20
963.20
-0.28%
95,778
0.87
Oct 16, 2025
975.46
980.60
962.22
965.87
965.87
-0.94%
199,989
1.84
Oct 15, 2025
978.62
985.54
966.76
975.07
975.07
-0.36%
86,347
0.80
Oct 12, 2025
983.57
983.57
965.58
978.62
978.62
-0.50%
99,716
0.90
Oct 09, 2025
958.85
984.85
958.76
983.57
983.57
+3.27%
174,392
1.58
Oct 08, 2025
957.57
959.45
941.06
952.43
952.43
+0.46%
124,730
1.11
Oct 05, 2025
965.77
965.77
947.49
948.08
948.08
+0.71%
71,718
0.63
Sep 30, 2025
929.20
949.96
929.20
941.36
941.36
+1.31%
326,484
2.96
Sep 29, 2025
892.72
940.07
892.72
929.20
929.20
+4.09%
186,052
1.72
Sep 28, 2025
875.13
899.44
875.03
892.72
892.72
+2.01%
143,627
1.34
Sep 25, 2025
864.85
882.54
863.96
875.13
875.13
+1.19%
72,164
0.67
Sep 21, 2025
874.83
880.56
863.56
864.85
864.85
-1.14%
33,912
0.31
Sep 18, 2025
869.89
894.60
869.89
874.83
874.83
0.00%
199,894
1.88
Sep 17, 2025
912.30
919.22
872.85
874.83
874.83
-4.11%
44,871
0.42
Sep 16, 2025
912.59
923.37
894.60
912.30
912.30
-1.08%
85,777
0.80
Sep 15, 2025
939.87
939.87
912.59
922.28
922.28
-1.87%
70,938
0.65
Sep 14, 2025
946.60
961.42
930.19
939.88
939.88
-0.71%
22,437
0.20
Sep 11, 2025
964.29
969.73
937.60
946.60
946.60
-1.83%
70,535
0.64
Sep 10, 2025
967.75
971.70
963.50
964.29
964.29
+0.02%
176,833
1.62
Sep 09, 2025
956.88
974.67
956.88
964.09
964.09
+0.75%
145,401
1.34
Sep 08, 2025
962.02
968.74
947.98
956.88
956.88
-0.53%
107,232
0.99
Sep 07, 2025
961.13
973.58
943.93
962.02
962.02
+0.09%
49,741
0.46
Sep 04, 2025
955.89
963.80
946.00
961.13
961.13
+0.59%
90,483
0.83
Sep 03, 2025
928.51
955.89
928.21
955.49
955.49
+2.91%
157,441
1.46
Sep 02, 2025
944.13
944.13
924.26
928.51
928.51
-1.65%
59,220
0.55
Sep 01, 2025
955.89
980.11
936.81
944.13
944.12
-1.23%
246,411
2.36
Aug 31, 2025
889.66
955.89
889.46
955.89
955.89
+8.03%
289,683
2.84
Aug 28, 2025
840.23
889.66
836.48
884.82
884.82
+7.66%
290,509
2.96
Aug 27, 2025
830.35
834.30
817.79
821.85
821.85
+0.50%
42,413
0.36
Aug 26, 2025
826.39
834.70
816.51
817.79
817.79
-1.04%
61,624
0.51
Aug 25, 2025
829.95
829.95
818.58
826.39
826.39
-0.43%
15,695
0.13
Aug 24, 2025
832.92
840.23
825.50
829.95
829.95
-0.36%
27,096
0.22
Aug 21, 2025
826.00
833.81
826.00
832.92
832.92
+0.61%
29,067
0.23
Aug 20, 2025
817.89
835.59
817.89
827.88
827.88
+1.22%
63,995
0.52
Aug 19, 2025
800.69
820.96
800.69
817.89
817.89
+0.47%
68,259
0.55
Aug 18, 2025
807.12
815.22
807.12
814.04
814.04
+0.86%
66,712
0.54
Aug 17, 2025
803.95
810.58
800.69
807.12
807.12
+0.39%
14,513
0.12
Aug 14, 2025
795.35
811.57
795.85
803.96
803.96
+1.08%
62,743
0.50
Aug 13, 2025
805.93
809.00
794.56
795.36
795.36
-0.49%
43,790
0.35
Aug 12, 2025
815.52
815.52
796.74
799.31
799.31
-0.01%
47,942
0.38
Aug 11, 2025
813.05
813.05
786.85
799.41
799.41
-1.68%
120,893
0.95
Aug 10, 2025
815.03
815.03
804.45
813.05
813.05
+0.06%
73,851
0.55
Aug 07, 2025
785.77
812.56
785.77
812.56
812.56
+5.17%
274,837
2.08
Aug 06, 2025
788.04
806.52
763.23
772.62
772.62
-1.96%
89,085
0.61
Aug 05, 2025
811.67
812.46
766.10
788.04
788.04
-2.91%
106,593
0.74
Aug 04, 2025
814.04
815.12
799.11
811.67
811.66
-0.29%
32,546
0.22
Jul 31, 2025
817.10
817.10
810.68
814.04
814.04
-0.37%
24,328
0.16
Jul 30, 2025
815.52
818.49
807.41
817.10
817.10
+0.19%
49,153
0.11
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