KMDA.TA - Kamada Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20192,665.002,686.002,641.002,661.002,661.00116,548
Dec 09, 20192,523.002,655.002,523.002,641.002,641.00181,083
Dec 08, 20192,520.002,560.002,520.002,550.002,550.0090,209
Dec 05, 20192,500.002,525.002,500.002,519.002,519.00100,684
Dec 04, 20192,460.002,492.002,370.002,488.002,488.00121,541
Dec 03, 20192,594.002,594.002,410.002,460.002,460.00155,392
Dec 02, 20192,560.002,598.002,505.002,556.002,556.00110,896
Dec 01, 20192,550.002,620.002,537.002,560.002,560.00113,231
Nov 28, 20192,529.002,529.002,478.002,512.002,512.00111,180
Nov 27, 20192,595.002,595.002,440.002,539.002,539.00143,086
Nov 26, 20192,650.002,729.002,580.002,595.002,595.00363,914
Nov 25, 20192,498.002,570.002,497.002,570.002,570.00415,807
Nov 24, 20192,390.002,487.002,347.002,450.002,450.00377,529
Nov 21, 20192,095.002,087.002,050.002,073.002,073.0036,585
Nov 20, 20192,063.002,100.002,055.002,095.002,095.0040,100
Nov 19, 20192,060.002,074.002,027.002,068.002,068.00782,627
Nov 18, 20192,021.002,054.002,020.002,050.002,050.0046,755
Nov 17, 20192,039.002,057.002,029.002,042.002,042.0054,194
Nov 14, 20191,985.002,020.001,985.002,009.002,009.0084,264
Nov 13, 20191,920.001,970.001,911.001,935.001,935.0092,267
Nov 12, 20191,891.001,920.001,885.001,910.001,910.0026,998
Nov 11, 20191,875.001,896.001,866.001,891.001,891.0046,111
Nov 10, 20191,852.001,886.001,850.001,875.001,875.0030,181
Nov 07, 20191,830.001,846.001,812.001,834.001,834.0081,848
Nov 06, 20191,845.001,860.001,824.001,830.001,830.0049,272
Nov 05, 20191,857.001,864.001,839.001,845.001,845.0021,496
Nov 04, 20191,862.001,863.001,843.001,857.001,857.0021,559
Nov 03, 20191,842.001,868.001,842.001,862.001,862.0033,839
Oct 31, 20191,820.001,845.001,818.001,842.001,842.0042,484
Oct 30, 20191,811.001,840.001,785.001,815.001,815.0023,812
Oct 29, 20191,839.001,863.001,789.001,811.001,811.0050,637
Oct 28, 20191,843.001,861.001,816.001,839.001,839.0063,257
Oct 27, 20191,838.001,858.001,815.001,843.001,843.0017,326
Oct 24, 20191,834.001,838.001,821.001,838.001,838.0052,434
Oct 23, 20191,837.001,845.001,825.001,825.001,825.0083,426
Oct 22, 20191,825.001,847.001,825.001,837.001,837.0061,837
Oct 17, 20191,756.001,845.001,756.001,825.001,825.0040,826
Oct 16, 20191,770.001,772.001,747.001,756.001,756.0036,540
Oct 15, 20191,782.001,792.001,771.001,777.001,777.0025,000
Oct 10, 20191,782.001,799.001,777.001,782.001,782.0027,248
Oct 07, 20191,785.001,792.001,778.001,782.001,782.0014,280
Oct 06, 20191,819.001,835.001,785.001,786.001,786.0034,869
Oct 03, 20191,844.001,845.001,819.001,819.001,819.00120,373
Oct 02, 20191,816.001,848.001,816.001,844.001,844.0046,188
Sep 26, 20191,782.001,805.001,782.001,790.001,790.0031,916
Sep 25, 20191,810.001,815.001,783.001,800.001,800.0024,459
Sep 24, 20191,836.001,836.001,806.001,810.001,810.0071,954
Sep 23, 20191,845.001,847.001,820.001,836.001,836.0041,344
Sep 22, 20191,815.001,830.001,812.001,822.001,822.0064,601
Sep 19, 20191,828.001,834.001,816.001,819.001,819.0028,772
Sep 18, 20191,840.001,854.001,820.001,828.001,828.0060,930
Sep 16, 20191,880.001,880.001,842.001,852.001,852.0019,935
Sep 15, 20191,847.001,882.001,847.001,871.001,871.0010,788
Sep 12, 20191,847.001,877.001,831.001,873.001,873.0030,320
Sep 11, 20191,850.001,858.001,829.001,847.001,847.0060,048
Sep 10, 20191,894.001,894.001,852.001,858.001,858.0066,496
Sep 09, 20191,899.001,911.001,879.001,894.001,894.0047,282
Sep 08, 20191,922.001,922.001,896.001,899.001,899.0045,025
Sep 05, 20191,957.001,969.001,916.001,922.001,922.0095,480
Sep 04, 20192,033.002,033.001,957.001,957.001,957.0073,465
Sep 03, 20192,011.002,059.001,983.002,006.002,006.00159,829
Sep 02, 20191,954.002,020.001,954.002,015.002,015.0053,079
Sep 01, 20191,994.001,988.001,965.001,980.001,980.0012,860
Aug 29, 20191,978.002,006.001,978.001,994.001,994.0071,155
Aug 28, 20191,970.001,989.001,935.001,978.001,978.0052,056
Aug 27, 20191,937.001,977.001,937.001,970.001,970.0024,161
Aug 26, 20191,891.001,984.001,891.001,961.001,961.0048,163
Aug 25, 20191,915.001,915.001,851.001,891.001,891.0050,330
Aug 22, 20191,925.001,956.001,906.001,943.001,943.0045,490
Aug 21, 20191,901.001,930.001,901.001,919.001,919.0054,085
Aug 20, 20191,900.001,927.001,880.001,926.001,926.0049,435
Aug 19, 20191,897.001,910.001,879.001,906.001,906.0043,992
Aug 18, 20191,870.001,900.001,870.001,885.001,885.0030,798
Aug 15, 20191,872.001,877.001,850.001,870.001,870.00121,851
Aug 14, 20191,922.001,942.001,881.001,881.001,881.0066,927
Aug 13, 20191,953.001,953.001,912.001,922.001,922.0081,316
Aug 12, 20191,975.001,975.001,949.001,956.001,956.0048,078
Aug 11, 20191,996.001,996.001,996.001,996.001,996.00-
Aug 08, 20191,947.002,030.001,945.001,996.001,996.0080,809
Aug 07, 20191,944.001,974.001,935.001,947.001,947.0040,845
Aug 06, 20191,966.002,099.001,945.001,947.001,947.0075,733
Aug 05, 20191,982.001,982.001,963.001,966.001,966.0043,558
Aug 04, 20191,981.001,987.001,973.001,982.001,982.0018,559
Aug 01, 20192,011.002,010.001,985.002,010.002,010.0027,915
Jul 31, 20191,995.002,017.001,999.002,011.002,011.0023,537
Jul 30, 20192,015.002,024.001,990.001,995.001,995.0035,485
Jul 29, 20192,039.002,037.002,013.002,015.002,015.0013,066
Jul 28, 20192,043.002,051.002,022.002,039.002,039.0018,996
Jul 25, 20192,080.002,080.002,031.002,043.002,043.0041,794
Jul 24, 20192,108.002,112.002,060.002,061.002,061.0032,993
Jul 23, 20192,101.002,111.002,083.002,108.002,108.0026,093
Jul 22, 20192,089.002,109.002,088.002,101.002,101.0022,688
Jul 21, 20192,106.002,110.002,071.002,089.002,089.0016,306
Jul 18, 20192,110.002,130.002,104.002,121.002,121.0042,064
Jul 17, 20192,062.002,111.002,062.002,110.002,110.0033,015
Jul 16, 20192,066.002,100.002,063.002,092.002,092.0034,947
Jul 15, 20192,072.002,091.002,060.002,073.002,073.0022,179
Jul 14, 20192,098.002,095.002,064.002,072.002,072.0021,157
Jul 11, 20192,109.002,123.002,095.002,098.002,098.0034,725
Jul 10, 20192,069.002,119.002,066.002,109.002,109.0036,346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...