KMDA.TA - Kamada Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20181,665.001,691.001,665.001,687.001,687.0053,659
Apr 25, 20181,655.001,670.001,631.001,667.001,667.0055,081
Apr 24, 20181,633.001,672.001,630.001,655.001,655.0069,266
Apr 23, 20181,683.001,737.001,505.001,657.001,657.00121,363
Apr 22, 20181,617.001,670.001,611.001,667.001,667.0043,503
Apr 19, 20181,616.001,616.001,616.001,616.001,616.00-
Apr 18, 20181,616.001,616.001,616.001,616.001,616.00-
Apr 17, 20181,630.001,637.001,616.001,616.001,616.0066,265
Apr 16, 20181,634.001,640.001,621.001,633.001,633.0060,638
Apr 15, 20181,657.001,657.001,614.001,634.001,634.0071,505
Apr 12, 20181,630.001,662.001,610.001,657.001,657.0067,103
Apr 11, 20181,612.001,640.001,612.001,630.001,630.0045,366
Apr 10, 20181,616.001,637.001,616.001,635.001,635.0014,114
Apr 09, 20181,632.001,640.001,616.001,616.001,616.0076,021
Apr 08, 20181,614.001,636.001,600.001,629.001,629.00172,212
Apr 05, 20181,613.001,613.001,613.001,613.001,613.00-
Apr 04, 20181,619.001,619.001,592.001,613.001,613.0043,785
Apr 03, 20181,570.001,619.001,565.001,613.001,613.0023,677
Apr 02, 20181,613.001,617.001,585.001,589.001,589.0020,784
Apr 01, 20181,609.001,615.001,604.001,613.001,613.005,714
Mar 29, 20181,612.001,621.001,602.001,609.001,609.0060,210
Mar 28, 20181,647.001,653.001,630.001,636.001,636.0035,756
Mar 27, 20181,675.001,691.001,644.001,647.001,647.0055,240
Mar 26, 20181,660.001,689.001,660.001,675.001,675.0028,729
Mar 25, 20181,692.001,692.001,639.001,658.001,658.0035,200
Mar 22, 20181,751.001,759.001,681.001,693.001,693.0018,510
Mar 21, 20181,698.001,777.001,700.001,751.001,751.0043,598
Mar 20, 20181,691.001,716.001,691.001,698.001,698.0016,321
Mar 19, 20181,730.001,745.001,701.001,703.001,703.0030,034
Mar 18, 20181,767.001,783.001,744.001,748.001,748.0010,388
Mar 15, 20181,790.001,790.001,760.001,767.001,767.0017,536
Mar 14, 20181,792.001,800.001,781.001,797.001,797.0023,880
Mar 13, 20181,769.001,795.001,769.001,792.001,792.0039,162
Mar 12, 20181,775.001,776.001,753.001,767.001,767.0022,541
Mar 11, 20181,761.001,780.001,761.001,775.001,775.0013,837
Mar 08, 20181,762.001,766.001,748.001,760.001,760.0025,606
Mar 07, 20181,765.001,766.001,740.001,762.001,762.0029,793
Mar 06, 20181,757.001,769.001,738.001,765.001,765.0026,790
Mar 05, 20181,803.001,803.001,766.001,769.001,769.0023,723
Mar 04, 20181,835.001,835.001,782.001,793.001,793.0017,156
Mar 01, 20181,835.001,835.001,835.001,835.001,835.00-
Feb 28, 20181,843.001,850.001,825.001,835.001,835.0022,639
Feb 27, 20181,831.001,850.001,826.001,843.001,843.0036,471
Feb 26, 20181,810.001,842.001,810.001,831.001,831.0046,105
Feb 25, 20181,818.001,833.001,804.001,809.001,809.0032,083
Feb 22, 20181,848.001,848.001,822.001,833.001,833.0012,173
Feb 21, 20181,840.001,851.001,818.001,848.001,848.0022,437
Feb 20, 20181,835.001,859.001,807.001,839.001,839.0035,437
Feb 19, 20181,851.001,853.001,822.001,835.001,835.0022,373
Feb 18, 20181,868.001,876.001,836.001,851.001,851.0013,585
Feb 15, 20181,856.001,869.001,852.001,868.001,868.0043,546
Feb 14, 20181,824.001,854.001,824.001,848.001,848.0095,752
Feb 13, 20181,793.001,814.001,775.001,805.001,805.0038,240
Feb 12, 20181,777.001,798.001,775.001,791.001,791.0045,210
Feb 11, 20181,832.001,832.001,751.001,777.001,777.0030,890
Feb 08, 20181,844.001,844.001,810.001,832.001,832.0047,442
Feb 07, 20181,700.001,885.001,701.001,845.001,845.00103,671
Feb 06, 20181,695.001,705.001,645.001,700.001,700.00107,072
Feb 05, 20181,825.001,844.001,720.001,739.001,739.0068,916
Feb 04, 20181,802.001,860.001,802.001,825.001,825.0022,943
Feb 01, 20181,897.001,897.001,833.001,880.001,880.00111,101
Jan 31, 20181,908.001,924.001,868.001,897.001,897.0045,117
Jan 30, 20181,951.001,949.001,883.001,908.001,908.0043,307
Jan 29, 20181,935.001,951.001,935.001,951.001,951.0029,984
Jan 28, 20181,962.001,962.001,940.001,950.001,950.0019,755
Jan 25, 20181,943.001,960.001,940.001,951.001,951.00146,247
Jan 24, 20181,946.001,949.001,938.001,943.001,943.0020,249
Jan 23, 20181,950.001,967.001,938.001,946.001,946.00136,436
Jan 22, 20181,922.001,936.001,916.001,923.001,923.0069,769
Jan 21, 20181,900.001,921.001,900.001,911.001,911.0046,001
Jan 18, 20181,922.001,922.001,880.001,892.001,892.0052,480
Jan 17, 20181,934.001,934.001,877.001,903.001,903.0053,769
Jan 16, 20181,915.001,942.001,915.001,934.001,934.0055,747
Jan 15, 20181,921.001,937.001,901.001,936.001,936.0059,785
Jan 14, 20181,928.001,943.001,922.001,937.001,937.0098,943
Jan 11, 20181,862.001,920.001,858.001,909.001,909.00137,082
Jan 10, 20181,846.001,868.001,846.001,861.001,861.0084,658
Jan 09, 20181,800.001,860.001,797.001,846.001,846.00145,860
Jan 08, 20181,782.001,813.001,770.001,800.001,800.00107,454
Jan 07, 20181,797.001,797.001,760.001,783.001,783.0082,672
Jan 04, 20181,702.001,838.001,702.001,780.001,780.00219,408
Jan 03, 20181,686.001,711.001,674.001,702.001,702.00109,347
Jan 02, 20181,656.001,680.001,645.001,666.001,666.0096,568
Jan 01, 20181,653.001,659.001,640.001,656.001,656.0070,443
Dec 31, 20171,615.001,655.001,615.001,653.001,653.0092,803
Dec 28, 20171,605.001,638.001,605.001,633.001,633.00141,687
Dec 27, 20171,588.001,615.001,588.001,601.001,601.00111,866
Dec 26, 20171,592.001,623.001,580.001,588.001,588.00143,464
Dec 25, 20171,574.001,597.001,570.001,595.001,595.00118,756
Dec 24, 20171,564.001,578.001,556.001,574.001,574.0036,524
Dec 21, 20171,585.001,591.001,560.001,580.001,580.0090,426
Dec 20, 20171,590.001,592.001,575.001,589.001,589.0057,512
Dec 19, 20171,560.001,599.001,558.001,588.001,588.0081,582
Dec 18, 20171,582.001,582.001,550.001,560.001,560.0075,971
Dec 17, 20171,581.001,581.001,579.001,580.001,580.0040,404
Dec 14, 20171,544.001,587.001,544.001,580.001,580.00101,937
Dec 13, 20171,540.001,550.001,528.001,544.001,544.0035,861
Dec 12, 20171,536.001,550.001,525.001,538.001,538.0043,676
Dec 11, 20171,548.001,569.001,527.001,538.001,538.0068,421
Dec 10, 20171,582.001,599.001,532.001,547.001,547.0037,925
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...