Klil Industries Ltd (TLV:KLIL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 18,150
-340 (-1.84%)
At close: Dec 4, 2025
Klil Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18,490.00 | 18,490.00 | 18,000.00 | 18,150.00 | 18,150.00 | -1.84% | 1,005 |
| Dec 3, 2025 | 18,720.00 | 18,510.00 | 18,410.00 | 18,490.00 | 18,490.00 | -1.23% | 1,080 |
| Dec 2, 2025 | 18,750.00 | 19,030.00 | 18,410.00 | 18,720.00 | 18,720.00 | -0.16% | 1,028 |
| Dec 1, 2025 | 18,500.00 | 19,080.00 | 18,440.00 | 18,750.00 | 18,750.00 | -1.26% | 1,375 |
| Nov 30, 2025 | 19,010.00 | 19,410.00 | 18,670.00 | 18,990.00 | 18,990.00 | -0.11% | 91 |
| Nov 27, 2025 | 19,480.00 | 19,480.00 | 19,000.00 | 19,010.00 | 19,010.00 | 1.44% | 125 |
| Nov 26, 2025 | 19,200.00 | 18,990.00 | 18,650.00 | 18,740.00 | 18,740.00 | -2.40% | 208 |
| Nov 25, 2025 | 19,080.00 | 19,510.00 | 18,850.00 | 19,200.00 | 19,200.00 | 0.63% | 271 |
| Nov 24, 2025 | 19,790.00 | 19,790.00 | 18,920.00 | 19,080.00 | 19,080.00 | 0.42% | 143 |
| Nov 23, 2025 | 19,270.00 | 19,440.00 | 18,670.00 | 19,000.00 | 19,000.00 | -1.40% | 97 |
| Nov 20, 2025 | 18,830.00 | 19,360.00 | 18,890.00 | 19,270.00 | 19,270.00 | 2.34% | 936 |
| Nov 19, 2025 | 18,890.00 | 19,360.00 | 18,720.00 | 18,830.00 | 18,830.00 | -0.32% | 1,043 |
| Nov 18, 2025 | 19,030.00 | 19,100.00 | 18,650.00 | 18,890.00 | 18,890.00 | -0.74% | 447 |
| Nov 17, 2025 | 19,040.00 | 19,300.00 | 19,000.00 | 19,030.00 | 19,030.00 | -0.05% | 707 |
| Nov 16, 2025 | 19,180.00 | 19,220.00 | 18,860.00 | 19,040.00 | 19,040.00 | -0.73% | 2,625 |
| Nov 13, 2025 | 19,550.00 | 19,930.00 | 18,890.00 | 19,180.00 | 19,180.00 | -1.89% | 272 |
| Nov 12, 2025 | 19,420.00 | 19,930.00 | 18,980.00 | 19,550.00 | 19,550.00 | 0.67% | 389 |
| Nov 11, 2025 | 18,910.00 | 20,110.00 | 18,610.00 | 19,420.00 | 19,420.00 | 2.70% | 981 |
| Nov 10, 2025 | 18,970.00 | 18,970.00 | 18,800.00 | 18,910.00 | 18,910.00 | -0.32% | 403 |
| Nov 9, 2025 | 19,000.00 | 19,190.00 | 18,600.00 | 18,970.00 | 18,970.00 | -1.86% | 251 |
| Nov 6, 2025 | 18,730.00 | 19,330.00 | 18,400.00 | 19,330.00 | 19,330.00 | 3.20% | 3,322 |
| Nov 5, 2025 | 18,710.00 | 18,880.00 | 18,580.00 | 18,730.00 | 18,730.00 | 0.11% | 891 |
| Nov 4, 2025 | 18,500.00 | 18,870.00 | 18,100.00 | 18,710.00 | 18,710.00 | -0.90% | 1,246 |
| Nov 3, 2025 | 19,570.00 | 19,570.00 | 18,570.00 | 18,880.00 | 18,880.00 | -0.16% | 685 |
| Nov 2, 2025 | 18,460.00 | 19,080.00 | 18,460.00 | 18,910.00 | 18,910.00 | 0.53% | 509 |
| Oct 30, 2025 | 18,850.00 | 18,860.00 | 18,660.00 | 18,810.00 | 18,810.00 | -0.21% | 211 |
| Oct 29, 2025 | 19,190.00 | 19,500.00 | 18,790.00 | 18,850.00 | 18,850.00 | -1.77% | 1,367 |
| Oct 28, 2025 | 19,220.00 | 19,190.00 | 19,150.00 | 19,190.00 | 19,190.00 | -0.16% | 202 |
| Oct 27, 2025 | 19,490.00 | 19,490.00 | 19,190.00 | 19,220.00 | 19,220.00 | -1.39% | 299 |
| Oct 26, 2025 | 19,020.00 | 19,600.00 | 18,950.00 | 19,490.00 | 19,490.00 | 2.47% | 700 |
| Oct 23, 2025 | 19,060.00 | 19,350.00 | 18,980.00 | 19,020.00 | 19,020.00 | -0.21% | 514 |
| Oct 22, 2025 | 19,020.00 | 19,210.00 | 18,950.00 | 19,060.00 | 19,060.00 | 0.21% | 849 |
| Oct 21, 2025 | 19,020.00 | 19,030.00 | 19,020.00 | 19,020.00 | 19,020.00 | - | 159 |
| Oct 20, 2025 | 19,080.00 | 19,580.00 | 19,000.00 | 19,020.00 | 19,020.00 | -0.31% | 441 |
| Oct 19, 2025 | 19,670.00 | 19,730.00 | 19,030.00 | 19,080.00 | 19,080.00 | -3.00% | 1,927 |
| Oct 16, 2025 | 20,820.00 | 20,820.00 | 19,480.00 | 19,670.00 | 19,670.00 | -1.85% | 438 |
| Oct 15, 2025 | 20,790.00 | 21,400.00 | 19,970.00 | 20,040.00 | 20,040.00 | -2.95% | 2,893 |
| Oct 12, 2025 | 20,990.00 | 20,990.00 | 20,160.00 | 20,650.00 | 20,650.00 | - | 547 |
| Oct 9, 2025 | 19,810.00 | 20,880.00 | 19,810.00 | 20,650.00 | 20,650.00 | 4.24% | 1,432 |
| Oct 8, 2025 | 19,730.00 | 19,920.00 | 19,120.00 | 19,810.00 | 19,810.00 | 0.41% | 396 |
| Oct 5, 2025 | 19,400.00 | 20,520.00 | 19,350.00 | 19,730.00 | 19,730.00 | 1.91% | 1,593 |
| Sep 30, 2025 | 18,880.00 | 20,310.00 | 18,880.00 | 19,360.00 | 19,360.00 | 2.54% | 2,787 |
| Sep 29, 2025 | 19,210.00 | 19,390.00 | 18,850.00 | 18,880.00 | 18,880.00 | -1.72% | 840 |
| Sep 28, 2025 | 18,980.00 | 19,530.00 | 18,980.00 | 19,210.00 | 19,210.00 | 1.21% | 259 |
| Sep 25, 2025 | 19,020.00 | 19,210.00 | 18,750.00 | 18,980.00 | 18,980.00 | -0.21% | 2,213 |
| Sep 21, 2025 | 18,950.00 | 19,260.00 | 18,810.00 | 19,020.00 | 19,020.00 | 0.37% | 327 |
| Sep 18, 2025 | 18,340.00 | 19,000.00 | 18,340.00 | 18,950.00 | 18,950.00 | 3.33% | 1,388 |
| Sep 17, 2025 | 18,860.00 | 18,960.00 | 18,240.00 | 18,340.00 | 18,340.00 | -3.27% | 1,869 |
| Sep 16, 2025 | 19,440.00 | 19,440.00 | 18,870.00 | 18,960.00 | 18,960.00 | -2.47% | 1,693 |
| Sep 15, 2025 | 19,340.00 | 19,500.00 | 19,320.00 | 19,440.00 | 19,440.00 | 0.47% | 1,902 |