Tel Aviv - Delayed Quote ILA

Kafrit Industries (1993) Ltd (KAFR.TA)

3,107.00
+92.00
+(3.05%)
At close: May 29 at 5:24:56 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
May 29, 20253,075.003,107.003,075.003,086.003,086.001,205
May 28, 20253,002.003,050.002,961.003,015.003,015.002,049
May 27, 20252,955.003,052.003,000.003,002.003,002.00376
May 26, 20252,920.003,030.002,920.002,955.002,955.001,161
May 25, 20252,963.002,987.002,909.002,920.002,920.001,574
May 22, 20253,115.003,140.002,871.002,963.002,963.0012,896
May 21, 20253,149.003,116.003,002.003,115.003,115.002,455
May 20, 20253,103.003,198.003,095.003,149.003,149.001,694
May 19, 20253,189.003,189.003,189.003,189.003,189.00-
May 18, 20253,100.003,200.003,100.003,189.003,189.001,824
May 15, 20253,196.003,200.003,100.003,198.003,198.00503
May 14, 20253,163.003,196.003,101.003,196.003,196.003,238
May 13, 20253,200.003,200.003,048.003,163.003,163.001,667
May 12, 20253,149.003,194.003,190.003,192.003,192.00726
May 11, 20253,181.003,195.003,100.003,149.003,149.002,835
May 8, 20253,135.003,190.003,135.003,181.003,181.002,334
May 7, 20253,148.003,150.003,092.003,135.003,135.00986
May 6, 20253,097.003,148.003,022.003,148.003,148.007,273
May 5, 20253,062.003,119.002,952.003,097.003,097.001,149
May 4, 20253,137.003,137.003,012.003,062.003,062.003,600
Apr 29, 20253,129.003,139.003,005.003,068.003,068.00682
Apr 28, 20253,077.003,140.003,037.003,129.003,129.00672
Apr 27, 20253,075.003,148.003,075.003,077.003,077.002,584
Apr 24, 20253,086.003,080.002,995.003,075.003,075.00238
Apr 23, 20253,021.003,095.002,992.003,086.003,086.001,713
Apr 22, 20253,030.003,030.003,000.003,021.003,021.00186
Apr 21, 20253,036.003,048.003,029.003,030.003,030.007,893
Apr 20, 20253,058.003,058.003,019.003,036.003,036.00843
Apr 17, 20252,998.003,089.002,925.002,990.002,990.00752
Apr 16, 20252,993.003,042.002,992.002,998.002,998.00292
Apr 15, 20252,972.003,040.002,906.002,993.002,993.001,698
Apr 14, 20252,899.002,992.002,910.002,972.002,972.00926
Apr 10, 20252,895.002,967.002,895.002,899.002,899.00726
Apr 9, 20252,786.002,870.002,779.002,802.002,802.001,451
Apr 8, 20252,667.002,830.002,686.002,786.002,786.007,046
Apr 7, 20252,702.002,702.002,576.002,667.002,667.002,929
Apr 6, 20252,731.002,786.002,600.002,702.002,702.00941
Apr 3, 2025 20.8011 Dividend
Apr 3, 20252,817.002,817.002,675.002,731.002,731.002,487
Apr 2, 20252,748.002,900.002,777.002,838.002,837.79251
Apr 1, 20252,697.002,750.002,704.002,748.002,747.802,697
Mar 31, 20252,739.002,824.002,610.002,697.002,696.8043,152
Mar 30, 20252,768.002,767.002,700.002,739.002,738.80757
Mar 27, 20252,860.002,860.002,700.002,768.002,767.802,996
Mar 26, 20252,807.002,885.002,700.002,801.002,800.7919,305
Mar 25, 20252,840.002,947.002,768.002,807.002,806.7920,907
Mar 24, 20253,000.003,000.002,606.002,840.002,839.79103,794
Mar 23, 20253,499.003,499.003,121.003,155.003,154.771,959
Mar 20, 20253,277.003,375.003,186.003,254.003,253.762,975
Mar 19, 20253,499.003,499.003,219.003,277.003,276.76659
Mar 18, 20253,490.003,381.003,314.003,351.003,350.75774
Mar 17, 20253,460.003,498.003,396.003,490.003,489.74506
Mar 16, 20253,430.003,465.003,424.003,460.003,459.75331
Mar 13, 20253,436.003,498.003,391.003,430.003,429.754,671
Mar 12, 20253,362.003,449.003,362.003,436.003,435.75464
Mar 11, 20253,467.003,539.003,300.003,362.003,361.754,637
Mar 10, 20253,502.003,580.003,410.003,467.003,466.752,608
Mar 9, 20253,435.003,569.003,498.003,502.003,501.743,610
Mar 6, 20253,439.003,479.003,370.003,435.003,434.751,048
Mar 5, 20253,377.003,461.003,427.003,439.003,438.751,006
Mar 4, 20253,483.003,484.003,309.003,377.003,376.756,210
Mar 3, 20253,449.003,499.003,453.003,483.003,482.7439,758
Mar 2, 20253,410.003,479.003,410.003,449.003,448.755,999
Feb 27, 20253,500.003,540.003,304.003,410.003,409.754,467
Feb 26, 20253,430.003,480.003,440.003,480.003,479.745,028
Feb 25, 20253,387.003,443.003,387.003,430.003,429.7510,070
Feb 24, 20253,391.003,431.003,359.003,387.003,386.753,994
Feb 23, 20253,390.003,431.003,389.003,391.003,390.7519,267
Feb 20, 20253,362.003,420.003,363.003,390.003,389.7517,643
Feb 19, 20253,301.003,381.003,301.003,362.003,361.7532,406
Feb 18, 20253,071.003,300.003,064.003,253.003,252.7642,128
Feb 17, 20253,100.003,160.003,012.003,071.003,070.775,813
Feb 16, 20253,091.003,218.003,080.003,100.003,099.7712,769
Feb 13, 20253,023.003,116.002,977.003,091.003,090.776,216
Feb 12, 20253,027.003,087.002,980.003,023.003,022.781,252
Feb 11, 20253,026.003,086.003,006.003,027.003,026.789,624
Feb 10, 20252,961.003,028.003,004.003,026.003,025.781,333
Feb 9, 20252,951.003,016.002,901.002,961.002,960.782,529
Feb 6, 20253,000.003,088.002,951.002,951.002,950.789,656
Feb 5, 20252,990.003,055.002,990.003,000.002,999.78235,969
Feb 4, 20253,003.003,080.002,969.002,990.002,989.7816,472
Feb 3, 20253,034.003,036.002,951.003,003.003,002.782,101
Feb 2, 20253,035.003,094.003,006.003,034.003,033.786,112
Jan 30, 20253,038.003,038.003,004.003,035.003,034.787,695
Jan 29, 20253,036.003,098.003,029.003,038.003,037.781,646
Jan 28, 20253,054.003,130.002,923.003,036.003,035.782,010
Jan 27, 20253,159.003,056.003,052.003,054.003,053.78854
Jan 26, 20253,168.003,247.003,071.003,159.003,158.77630
Jan 23, 20253,053.003,205.003,053.003,168.003,167.7715,067
Jan 22, 20253,246.003,250.003,190.003,206.003,205.7657,573
Jan 21, 20253,238.003,279.003,221.003,246.003,245.7613,385
Jan 20, 20253,265.003,280.003,182.003,238.003,237.761,270
Jan 19, 20253,255.003,299.003,235.003,265.003,264.7614,983
Jan 16, 20253,201.003,297.003,186.003,235.003,234.764,092
Jan 15, 20253,129.003,219.003,122.003,201.003,200.7711,207
Jan 14, 20253,102.003,136.003,105.003,129.003,128.7710,865
Jan 13, 20253,060.003,135.003,059.003,102.003,101.775,984
Jan 12, 20253,074.003,075.003,056.003,060.003,059.785,975
Jan 9, 20253,057.003,136.003,040.003,074.003,073.77792
Jan 8, 20253,120.003,139.003,012.003,057.003,056.78554
Jan 7, 20253,107.003,139.003,076.003,120.003,119.775,534
Jan 6, 20253,139.003,140.003,100.003,107.003,106.776,003
Jan 5, 20253,077.003,143.003,099.003,113.003,112.774,462
Jan 2, 20253,030.003,099.003,029.003,077.003,076.7713,370
Jan 1, 20252,957.003,059.002,998.003,030.003,029.7824,430
Dec 31, 20242,869.002,969.002,875.002,957.002,956.7819,904
Dec 30, 20242,858.002,872.002,845.002,869.002,868.794,273
Dec 29, 20242,888.002,888.002,761.002,858.002,857.791,784
Dec 26, 20242,877.002,879.002,850.002,850.002,849.7954,954
Dec 25, 20242,812.002,893.002,812.002,877.002,876.794,915
Dec 24, 20242,930.002,930.002,805.002,812.002,811.798,638
Dec 23, 20242,754.002,987.002,754.002,854.002,853.792,275
Dec 22, 20242,773.002,837.002,741.002,829.002,828.79143
Dec 19, 20242,718.002,900.002,637.002,773.002,772.806,118
Dec 18, 20242,633.002,719.002,677.002,718.002,717.809,778
Dec 17, 20242,550.002,675.002,548.002,633.002,632.8120,784
Dec 16, 20242,560.002,560.002,488.002,505.002,504.821,019
Dec 15, 20242,560.002,560.002,480.002,488.002,487.8218,496
Dec 12, 20242,615.002,615.002,505.002,510.002,509.8226,350
Dec 11, 20242,750.002,750.002,565.002,571.002,570.8126,224
Dec 10, 20242,750.002,750.002,677.002,678.002,677.8026,631
Dec 9, 20242,640.002,674.002,613.002,650.002,649.818,370
Dec 8, 20242,649.002,649.002,603.002,613.002,612.8115,907
Dec 5, 2024 18.7729 Dividend
Dec 5, 20242,654.002,800.002,552.002,617.002,616.8110,203
Dec 4, 20242,770.002,770.002,650.002,673.002,672.6215,095
Dec 3, 20242,782.002,782.002,699.002,700.002,699.616,126
Dec 2, 20242,782.002,782.002,698.002,700.002,699.616,404
Dec 1, 20242,782.002,782.002,699.002,699.002,698.618,547
Nov 28, 20242,794.002,772.002,685.002,704.002,703.614,581
Nov 27, 20242,907.002,899.002,760.002,794.002,793.602,966
Nov 26, 20242,920.002,954.002,849.002,907.002,906.58534
Nov 25, 20242,927.002,987.002,920.002,920.002,919.584,568
Nov 24, 20242,850.003,030.002,850.002,934.002,933.585,296
Nov 21, 20242,941.002,988.002,814.002,962.002,961.57877
Nov 20, 20242,928.002,949.002,928.002,941.002,940.581,516
Nov 19, 20242,939.002,930.002,925.002,928.002,927.582,667
Nov 18, 20242,912.002,940.002,911.002,939.002,938.581,664
Nov 17, 20242,875.002,947.002,875.002,912.002,911.58713
Nov 14, 20242,880.002,880.002,808.002,875.002,874.591,871
Nov 13, 20242,986.002,986.002,750.002,808.002,807.6012,190
Nov 12, 20242,923.002,970.002,788.002,890.002,889.594,034
Nov 11, 20242,964.002,948.002,901.002,923.002,922.583,473
Nov 10, 20242,940.002,967.002,940.002,964.002,963.571,062
Nov 7, 20242,896.002,964.002,896.002,940.002,939.587,071
Nov 6, 20242,852.002,924.002,850.002,896.002,895.582,372
Nov 5, 20242,744.002,878.002,800.002,852.002,851.591,461
Nov 4, 20242,644.002,779.002,698.002,744.002,743.6126,497
Nov 3, 20242,576.002,695.002,637.002,644.002,643.623,512
Oct 31, 20242,620.002,674.002,550.002,576.002,575.631,660
Oct 30, 20242,593.002,664.002,598.002,620.002,619.624,535
Oct 29, 20242,577.002,615.002,555.002,593.002,592.635,425
Oct 28, 20242,625.002,615.002,533.002,577.002,576.631,412
Oct 27, 20242,565.002,626.002,571.002,625.002,624.621,380
Oct 22, 20242,565.002,565.002,565.002,565.002,564.6357
Oct 21, 20242,594.002,594.002,545.002,565.002,564.63245
Oct 20, 20242,651.002,651.002,533.002,594.002,593.63944
Oct 15, 20242,614.002,672.002,620.002,651.002,650.624,110
Oct 14, 20242,543.002,617.002,543.002,614.002,613.62676
Oct 13, 20242,624.002,616.002,520.002,543.002,542.641,182
Oct 10, 20242,597.002,630.002,585.002,624.002,623.623,185
Oct 9, 20242,550.002,598.002,561.002,597.002,596.631,508
Oct 8, 20242,486.002,550.002,509.002,550.002,549.637,086
Oct 7, 20242,511.002,517.002,447.002,486.002,485.64602
Oct 6, 20242,507.002,520.002,503.002,511.002,510.64963
Oct 1, 20242,502.002,540.002,500.002,507.002,506.64570
Sep 30, 20242,501.002,544.002,490.002,502.002,501.64226
Sep 29, 20242,496.002,502.002,500.002,501.002,500.64584
Sep 26, 20242,455.002,455.002,455.002,455.002,454.65-
Sep 25, 20242,405.002,456.002,415.002,455.002,454.65214
Sep 24, 20242,397.002,436.002,397.002,405.002,404.65426
Sep 23, 20242,414.002,326.002,326.002,397.002,396.6616
Sep 22, 20242,420.002,316.002,316.002,414.002,413.655
Sep 19, 20242,382.002,423.002,311.002,420.002,419.656,043
Sep 18, 20242,367.002,382.002,382.002,382.002,381.66243
Sep 17, 20242,397.002,386.002,336.002,367.002,366.66223
Sep 16, 20242,385.002,400.002,297.002,397.002,396.6611,235
Sep 15, 20242,368.002,389.002,368.002,385.002,384.66736
Sep 12, 20242,353.002,372.002,353.002,368.002,367.663,449
Sep 11, 20242,369.002,440.002,350.002,353.002,352.664,182
Sep 10, 20242,373.002,436.002,360.002,369.002,368.661,526
Sep 9, 20242,373.002,373.002,372.002,373.002,372.66916
Sep 8, 2024 18.7949 Dividend
Sep 8, 20242,373.002,373.002,373.002,373.002,372.6623
Sep 5, 20242,409.002,409.002,409.002,409.002,408.47-
Sep 4, 20242,437.002,436.002,376.002,409.002,408.47373
Sep 3, 20242,426.002,439.002,402.002,437.002,436.461,578
Sep 2, 20242,387.002,439.002,387.002,426.002,425.462,489
Sep 1, 20242,398.002,420.002,374.002,387.002,386.47366
Aug 29, 20242,387.002,414.002,340.002,398.002,397.471,427
Aug 28, 20242,401.002,400.002,358.002,387.002,386.473,077
Aug 27, 20242,401.002,401.002,401.002,401.002,400.476
Aug 26, 20242,263.002,420.002,263.002,401.002,400.4714,197
Aug 25, 20242,186.002,288.002,186.002,285.002,284.4920,552
Aug 22, 20242,122.002,122.002,122.002,122.002,121.5337
Aug 21, 20242,133.002,065.002,065.002,122.002,121.5316
Aug 20, 20242,050.002,166.002,050.002,133.002,132.533,763
Aug 19, 20242,060.002,138.002,031.002,083.002,082.54121
Aug 18, 20242,057.002,080.002,059.002,060.002,059.5426,714
Aug 15, 20242,025.002,057.002,042.002,057.002,056.542,370
Aug 14, 20241,985.002,047.002,020.002,025.002,024.551,243
Aug 12, 20242,044.002,003.001,985.001,985.001,984.562,335
Aug 11, 20242,035.002,092.001,995.002,044.002,043.55484
Aug 8, 20242,002.002,040.002,031.002,035.002,034.55771
Aug 7, 20241,957.002,008.001,993.002,002.002,001.561,977
Aug 6, 20241,930.001,970.001,930.001,957.001,956.572,062
Aug 5, 20241,979.001,981.001,900.001,930.001,929.576,425
Aug 4, 20242,030.002,030.001,950.001,979.001,978.561,347
Aug 1, 20242,082.002,076.002,030.002,030.002,029.555,739
Jul 31, 20242,142.002,142.002,030.002,082.002,081.541,147
Jul 30, 20242,154.002,136.002,136.002,142.002,141.5366
Jul 29, 20242,201.002,194.002,140.002,154.002,153.524,380
Jul 28, 20242,201.002,201.002,201.002,201.002,200.51-
Jul 25, 20242,180.002,204.002,197.002,201.002,200.51360
Jul 24, 20242,160.002,204.002,160.002,180.002,179.52331
Jul 23, 20242,065.002,188.002,065.002,160.002,159.5236,859
Jul 22, 20242,049.002,087.002,049.002,084.002,083.54244
Jul 21, 20242,036.002,079.002,005.002,049.002,048.552,865
Jul 18, 20242,127.002,127.002,035.002,036.002,035.555,315
Jul 17, 20242,098.002,188.002,060.002,061.002,060.541,957
Jul 16, 20242,168.002,135.002,080.002,098.002,097.54755
Jul 15, 20242,180.002,197.002,107.002,168.002,167.521,620
Jul 14, 20242,113.002,178.002,178.002,152.002,151.5260
Jul 11, 20242,087.002,154.002,091.002,113.002,112.53385
Jul 10, 20242,149.002,149.002,087.002,087.002,086.542,932
Jul 9, 20242,042.002,103.002,070.002,103.002,102.5316,845
Jul 8, 20242,077.002,110.002,008.002,042.002,041.554,840
Jul 7, 20242,029.002,095.002,066.002,077.002,076.54434
Jul 4, 20241,901.002,030.001,945.002,029.002,028.5517,835
Jul 3, 20241,900.001,916.001,900.001,901.001,900.585,413
Jul 2, 20241,950.001,905.001,894.001,900.001,899.584,001
Jul 1, 20241,940.001,950.001,940.001,950.001,949.571,076
Jun 30, 20241,902.001,979.001,939.001,940.001,939.571,217
Jun 27, 20241,950.001,902.001,902.001,902.001,901.58134
Jun 26, 20241,916.001,970.001,856.001,950.001,949.57374
Jun 25, 20241,888.001,935.001,851.001,916.001,915.5868
Jun 24, 20241,852.001,900.001,875.001,888.001,887.58870
Jun 23, 20241,820.001,888.001,816.001,852.001,851.593,011
Jun 20, 20241,819.001,820.001,819.001,820.001,819.602,934
Jun 19, 20241,813.001,825.001,813.001,819.001,818.606,476
Jun 18, 20241,825.001,821.001,801.001,813.001,812.60564
Jun 17, 20241,823.001,832.001,812.001,825.001,824.60359
Jun 16, 20241,837.001,828.001,820.001,823.001,822.60128
Jun 13, 20241,838.001,828.001,828.001,837.001,836.5915
Jun 10, 20241,764.001,867.001,764.001,838.001,837.59179
Jun 9, 20241,815.001,816.001,757.001,800.001,799.6031,263
Jun 6, 2024 18.7949 Dividend
Jun 6, 20241,859.001,819.001,810.001,815.001,814.60823
Jun 5, 20241,955.001,944.001,858.001,878.001,877.40152,994
Jun 4, 20241,980.001,969.001,954.001,955.001,954.373,095
Jun 3, 20241,982.002,032.001,979.001,980.001,979.3617,253
Jun 2, 20241,983.002,031.001,961.001,982.001,981.364,953
May 30, 20241,989.002,048.001,972.001,983.001,982.3614,086
May 29, 20241,842.002,042.001,852.001,989.001,988.3641,894