Advertisement
Advertisement
Kafrit Industries (1993) Ltd (KAFR.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Follow
As of 04:53PM IDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 1,636.00 | 1,715.00 | 1,658.00 | 1,690.00 | 1,690.00 | 4,245 |
| Mar 26, 2023 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 112 |
| Mar 23, 2023 | 1,631.00 | 1,670.00 | 1,629.00 | 1,636.00 | 1,636.00 | 1,182 |
| Mar 22, 2023 | 1,680.00 | 1,610.00 | 1,610.00 | 1,631.00 | 1,631.00 | 84 |
| Mar 21, 2023 | 1,607.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,680.00 | 244 |
| Mar 20, 2023 | 1,599.00 | 1,658.00 | 1,597.00 | 1,607.00 | 1,607.00 | 1,485 |
| Mar 19, 2023 | 1,618.00 | 1,618.00 | 1,595.00 | 1,599.00 | 1,599.00 | 1,695 |
| Mar 16, 2023 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 147 |
| Mar 15, 2023 | 1,656.00 | 1,650.00 | 1,600.00 | 1,618.00 | 1,618.00 | 403 |
| Mar 14, 2023 | 1,628.00 | 1,688.00 | 1,628.00 | 1,656.00 | 1,656.00 | 1,035 |
| Mar 13, 2023 | 1,679.00 | 1,681.00 | 1,610.00 | 1,628.00 | 1,628.00 | 790 |
| Mar 12, 2023 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | - |
| Mar 09, 2023 | 1,643.00 | 1,680.00 | 1,630.00 | 1,679.00 | 1,679.00 | 6,429 |
| Mar 08, 2023 | 1,645.00 | 1,642.00 | 1,642.00 | 1,643.00 | 1,643.00 | 81 |
| Mar 06, 2023 | 1,617.00 | 1,660.00 | 1,630.00 | 1,645.00 | 1,645.00 | 6,590 |
| Mar 05, 2023 | 1,625.00 | 1,616.00 | 1,610.00 | 1,617.00 | 1,617.00 | 105 |
| Mar 02, 2023 | 1,625.00 | 1,629.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,604 |
| Mar 01, 2023 | 1,667.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 146 |
| Feb 28, 2023 | 1,654.00 | 1,696.00 | 1,652.00 | 1,667.00 | 1,667.00 | 1,439 |
| Feb 27, 2023 | 1,638.00 | 1,680.00 | 1,601.00 | 1,654.00 | 1,654.00 | 3,510 |
| Feb 26, 2023 | 1,652.00 | 1,638.00 | 1,601.00 | 1,638.00 | 1,638.00 | 4,577 |
| Feb 23, 2023 | 1,675.00 | 1,680.00 | 1,635.00 | 1,652.00 | 1,652.00 | 1,360 |
| Feb 22, 2023 | 1,697.00 | 1,720.00 | 1,656.00 | 1,675.00 | 1,675.00 | 16,521 |
| Feb 21, 2023 | 1,705.00 | 1,725.00 | 1,688.00 | 1,697.00 | 1,697.00 | 12,130 |
| Feb 20, 2023 | 1,700.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,705.00 | 296 |
| Feb 19, 2023 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | - |
| Feb 16, 2023 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 128 |
| Feb 15, 2023 | 1,713.00 | 1,714.00 | 1,713.00 | 1,714.00 | 1,714.00 | 187 |
| Feb 14, 2023 | 1,698.00 | 1,721.00 | 1,698.00 | 1,713.00 | 1,713.00 | 208 |
| Feb 13, 2023 | 1,660.00 | 1,710.00 | 1,661.00 | 1,698.00 | 1,698.00 | 5,053 |
| Feb 12, 2023 | 1,700.00 | 1,670.00 | 1,649.00 | 1,660.00 | 1,660.00 | 4,120 |
| Feb 09, 2023 | 1,660.00 | 1,701.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2,460 |
| Feb 08, 2023 | 1,750.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 586 |
| Feb 07, 2023 | 1,711.00 | 1,750.00 | 1,748.00 | 1,750.00 | 1,750.00 | 6,553 |
| Feb 06, 2023 | 1,707.00 | 1,732.00 | 1,704.00 | 1,711.00 | 1,711.00 | 839 |
| Feb 05, 2023 | 1,710.00 | 1,710.00 | 1,680.00 | 1,707.00 | 1,707.00 | 7,689 |
| Feb 02, 2023 | 1,748.00 | 1,800.00 | 1,710.00 | 1,710.00 | 1,710.00 | 8,973 |
| Feb 01, 2023 | 1,746.00 | 1,790.00 | 1,740.00 | 1,748.00 | 1,748.00 | 892 |
| Jan 31, 2023 | 1,700.00 | 1,782.00 | 1,700.00 | 1,746.00 | 1,746.00 | 4,447 |
| Jan 30, 2023 | 1,745.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | 126 |
| Jan 29, 2023 | 1,750.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 354 |
| Jan 26, 2023 | 1,751.00 | 1,753.00 | 1,726.00 | 1,750.00 | 1,750.00 | 4,263 |
| Jan 25, 2023 | 1,784.00 | 1,802.00 | 1,718.00 | 1,751.00 | 1,751.00 | 1,636 |
| Jan 24, 2023 | 1,800.00 | 1,791.00 | 1,783.00 | 1,784.00 | 1,784.00 | 3,107 |
| Jan 23, 2023 | 1,836.00 | 1,823.00 | 1,790.00 | 1,800.00 | 1,800.00 | 7,847 |
| Jan 22, 2023 | 1,853.00 | 1,853.00 | 1,813.00 | 1,836.00 | 1,836.00 | 784 |
| Jan 19, 2023 | 1,888.00 | 1,871.00 | 1,818.00 | 1,853.00 | 1,853.00 | 1,052 |
| Jan 18, 2023 | 1,890.00 | 1,890.00 | 1,869.00 | 1,888.00 | 1,888.00 | 11,952 |
| Jan 17, 2023 | 1,873.00 | 1,890.00 | 1,850.00 | 1,890.00 | 1,890.00 | 10,931 |
| Jan 16, 2023 | 1,891.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 129 |
| Jan 15, 2023 | 1,890.00 | 1,892.00 | 1,892.00 | 1,891.00 | 1,891.00 | 82 |
| Jan 12, 2023 | 1,872.00 | 1,890.00 | 1,886.00 | 1,890.00 | 1,890.00 | 6,792 |
| Jan 11, 2023 | 1,915.00 | 1,889.00 | 1,836.00 | 1,872.00 | 1,872.00 | 2,484 |
| Jan 10, 2023 | 1,966.00 | 1,940.00 | 1,875.00 | 1,915.00 | 1,915.00 | 4,520 |
| Jan 09, 2023 | 1,961.00 | 1,991.00 | 1,902.00 | 1,966.00 | 1,966.00 | 1,879 |
| Jan 08, 2023 | 1,947.00 | 1,990.00 | 1,930.00 | 1,961.00 | 1,961.00 | 1,280 |
| Jan 05, 2023 | 1,942.00 | 1,948.00 | 1,941.00 | 1,947.00 | 1,947.00 | 3,882 |
| Jan 04, 2023 | 1,924.00 | 1,943.00 | 1,936.00 | 1,942.00 | 1,942.00 | 2,650 |
| Jan 03, 2023 | 1,899.00 | 1,936.00 | 1,899.00 | 1,924.00 | 1,924.00 | 2,375 |
| Jan 02, 2023 | 1,920.00 | 1,920.00 | 1,867.00 | 1,899.00 | 1,899.00 | 1,518 |
| Jan 01, 2023 | 1,896.00 | 1,948.00 | 1,882.00 | 1,915.00 | 1,915.00 | 2,846 |
| Dec 29, 2022 | 1,840.00 | 1,896.00 | 1,858.00 | 1,896.00 | 1,896.00 | 8,350 |
| Dec 28, 2022 | 1,860.00 | 1,895.00 | 1,820.00 | 1,840.00 | 1,840.00 | 932 |
| Dec 27, 2022 | 1,883.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,860.00 | 446 |
| Dec 26, 2022 | 1,887.00 | 1,885.00 | 1,882.00 | 1,883.00 | 1,883.00 | 855 |
| Dec 25, 2022 | 1,880.00 | 1,890.00 | 1,866.00 | 1,887.00 | 1,887.00 | 1,878 |
| Dec 22, 2022 | 1,893.00 | 1,897.00 | 1,816.00 | 1,894.00 | 1,894.00 | 1,402 |
| Dec 21, 2022 | 1,869.00 | 1,912.00 | 1,815.00 | 1,893.00 | 1,893.00 | 1,085 |
| Dec 20, 2022 | 1,871.00 | 1,871.00 | 1,857.00 | 1,869.00 | 1,869.00 | 1,305 |
| Dec 19, 2022 | 1,849.00 | 1,883.00 | 1,795.00 | 1,871.00 | 1,871.00 | 2,244 |
| Dec 18, 2022 | 1,883.00 | 1,880.00 | 1,832.00 | 1,849.00 | 1,849.00 | 5,982 |
| Dec 15, 2022 | 1,890.00 | 1,891.00 | 1,850.00 | 1,883.00 | 1,883.00 | 3,128 |
| Dec 14, 2022 | 1,923.00 | 1,940.00 | 1,849.00 | 1,911.00 | 1,911.00 | 467 |
| Dec 13, 2022 | 1,931.00 | 1,931.00 | 1,918.00 | 1,923.00 | 1,923.00 | 495 |
| Dec 12, 2022 | 1,934.00 | 1,936.00 | 1,898.00 | 1,931.00 | 1,931.00 | 8,194 |
| Dec 12, 2022 | 16.77378 Dividend | |||||
| Dec 11, 2022 | 1,899.00 | 1,990.00 | 1,890.00 | 1,951.00 | 1,934.23 | 487 |
| Dec 08, 2022 | 1,899.00 | 1,910.00 | 1,875.00 | 1,899.00 | 1,882.67 | 1,278 |
| Dec 07, 2022 | 1,947.00 | 1,915.00 | 1,844.00 | 1,899.00 | 1,882.67 | 63,029 |
| Dec 06, 2022 | 1,978.00 | 1,971.00 | 1,940.00 | 1,947.00 | 1,930.26 | 316 |
| Dec 05, 2022 | 2,094.00 | 2,051.00 | 1,940.00 | 1,978.00 | 1,960.99 | 37,719 |
| Dec 04, 2022 | 2,156.00 | 2,105.00 | 2,079.00 | 2,094.00 | 2,076.00 | 3,126 |
| Dec 01, 2022 | 2,187.00 | 2,185.00 | 2,120.00 | 2,156.00 | 2,137.46 | 4,633 |
| Nov 30, 2022 | 2,215.00 | 2,215.00 | 2,155.00 | 2,187.00 | 2,168.20 | 9,475 |
| Nov 29, 2022 | 2,201.00 | 2,280.00 | 2,202.00 | 2,215.00 | 2,195.96 | 437 |
| Nov 28, 2022 | 2,238.00 | 2,238.00 | 2,193.00 | 2,201.00 | 2,182.08 | 173 |
| Nov 27, 2022 | 2,389.00 | 2,238.00 | 2,238.00 | 2,238.00 | 2,218.76 | 99 |
| Nov 24, 2022 | 2,434.00 | 2,433.00 | 2,365.00 | 2,389.00 | 2,368.46 | 671 |
| Nov 23, 2022 | 2,434.00 | 2,434.00 | 2,434.00 | 2,434.00 | 2,413.07 | 13 |
| Nov 22, 2022 | 2,388.00 | 2,440.00 | 2,388.00 | 2,434.00 | 2,413.07 | 1,019 |
| Nov 21, 2022 | 2,377.00 | 2,451.00 | 2,336.00 | 2,388.00 | 2,367.47 | 1,416 |
| Nov 20, 2022 | 2,467.00 | 2,400.00 | 2,354.00 | 2,377.00 | 2,356.56 | 980 |
| Nov 17, 2022 | 2,449.00 | 2,473.00 | 2,465.00 | 2,467.00 | 2,445.79 | 303 |
| Nov 16, 2022 | 2,423.00 | 2,449.00 | 2,449.00 | 2,449.00 | 2,427.94 | 200 |
| Nov 15, 2022 | 2,367.00 | 2,424.00 | 2,416.00 | 2,423.00 | 2,402.17 | 996 |
| Nov 14, 2022 | 2,454.00 | 2,443.00 | 2,346.00 | 2,367.00 | 2,346.65 | 321 |
| Nov 13, 2022 | 2,400.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,432.90 | 81 |
| Nov 10, 2022 | 2,353.00 | 2,412.00 | 2,353.00 | 2,400.00 | 2,379.37 | 1,017 |
| Nov 09, 2022 | 2,361.00 | 2,362.00 | 2,340.00 | 2,353.00 | 2,332.77 | 3,487 |
| Nov 08, 2022 | 2,381.00 | 2,381.00 | 2,350.00 | 2,361.00 | 2,340.70 | 725 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
