Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

KMDA Historical Prices

Kamada Ltd · daily open, high, low, close & volume

Trading days
249
Period high
9.35
Period low
6.59
Period change
+2.99%
DateOpenHighLowCloseChangeVolume
Nov 6, 20266.997.276.997.23+5.24%101,843
Nov 5, 20267.017.126.776.87-7.41%257,657
Nov 4, 20267.247.447.187.42+2.34%107,097
Nov 3, 20267.157.297.047.25-1.49%322,920
Nov 2, 20267.577.577.227.36-4.42%168,998
Oct 30, 20267.887.887.677.70-3.14%47,508
Oct 29, 20267.898.067.887.95-0.62%65,822
Oct 28, 20267.768.007.708.00-0.62%70,192
Oct 27, 20267.938.097.668.05+1.39%73,846
Oct 26, 20267.817.947.797.94+2.19%70,468
Oct 23, 20267.717.807.687.77+0.52%88,203
Oct 22, 20267.797.797.707.73-0.64%49,168
Oct 21, 20267.867.867.737.78-0.89%51,286
Oct 20, 20267.697.917.697.85+3.15%110,628
Oct 19, 20267.577.717.567.61-1.93%49,105
Oct 16, 20267.837.917.737.76-0.89%41,798
Oct 15, 20267.667.847.667.83+3.03%60,983
Oct 14, 20267.577.667.467.60-1.17%59,843
Oct 13, 20267.877.877.597.69-1.91%87,329
Oct 12, 20267.978.007.837.84-2.97%42,720
Oct 9, 20267.908.117.908.08+3.92%72,768
Oct 8, 20267.857.857.687.78-1.46%67,839
Oct 7, 20267.927.967.867.89-2.71%72,837
Oct 6, 20268.068.267.868.11+1.37%147,204
Oct 5, 20268.118.137.938.00-3.73%137,513
Oct 2, 20268.358.358.188.31+1.34%57,878
Oct 1, 20268.398.398.178.20-3.07%93,655
Sep 30, 20268.708.708.408.46-2.70%99,005
Sep 29, 20268.688.788.648.70+0.87%48,341
Sep 28, 20268.608.678.428.62-1.15%147,954
Sep 25, 20268.828.838.718.72-1.25%92,046
Sep 24, 20268.688.848.658.83+0.68%87,318
Sep 23, 20268.778.938.698.77-1.13%138,716
Sep 22, 20268.718.918.688.87+1.49%125,849
Sep 21, 20268.908.968.738.74-1.24%115,461
Sep 18, 20268.758.888.688.85+2.08%178,120
Sep 17, 20268.418.758.418.67+5.86%140,771
Sep 16, 20268.218.298.108.19+1.24%128,016
Sep 15, 20268.178.198.008.09-2.65%119,783
Sep 14, 20268.088.368.058.31+4.92%286,725
Sep 11, 20268.058.117.907.92-0.88%106,644
Sep 10, 20268.098.147.977.99-2.68%110,242
Sep 9, 20268.278.288.168.21-0.97%106,912
Sep 8, 20268.288.358.208.29-2.93%375,350
Sep 4, 20268.328.608.328.54+3.26%160,809
Sep 3, 20268.278.348.218.27-1.55%112,174
Sep 2, 20268.228.448.198.40+2.07%208,092
Aug 31, 20268.178.298.148.23-0.72%94,934
Aug 28, 20268.308.358.248.29+0.36%55,081
Aug 27, 20268.288.388.138.26-1.43%106,999
Aug 26, 20268.518.648.318.38-2.90%306,129
Aug 25, 20268.448.648.448.63+2.37%121,683
Aug 24, 20268.318.598.318.43+2.31%198,829
Aug 21, 20268.028.258.028.24+2.74%112,865
Aug 20, 20267.838.137.808.02+1.65%233,404
Aug 19, 20267.837.927.787.89+0.00%265,112
Aug 18, 20267.657.897.587.89+1.68%277,801
Aug 17, 20267.537.877.517.76+2.37%353,815
Aug 14, 20267.367.587.357.58+4.41%244,404
Aug 13, 20267.067.337.067.26+5.52%98,833
Aug 12, 20267.097.216.856.88-2.96%466,501
Aug 11, 20267.107.187.097.09-0.70%53,130
Aug 10, 20267.127.367.057.14-1.79%130,138
Aug 7, 20267.177.277.167.27+1.82%17,722
Aug 6, 20267.147.257.097.14-0.56%42,560
Aug 5, 20267.257.337.177.18-2.18%92,716
Aug 4, 20267.237.397.227.34+1.52%65,208
Aug 3, 20267.097.297.097.23+1.26%26,436
Jul 31, 20267.177.257.117.14+0.56%70,189
Jul 30, 20267.067.137.047.10+1.28%17,901
Jul 29, 20267.047.157.007.01-0.71%31,289
Jul 28, 20266.917.076.897.06+1.00%78,442
Jul 27, 20267.007.096.936.99-0.99%37,862
Jul 24, 20267.017.136.997.06+1.44%17,808
Jul 23, 20266.967.046.926.96-0.71%27,642
Jul 22, 20267.097.197.007.01-3.71%49,843
Jul 21, 20267.257.317.177.28+2.68%24,581
Jul 20, 20267.247.297.087.09+0.57%50,075
Jul 17, 20266.937.116.937.05+2.03%28,001
Jul 16, 20266.957.006.896.91-3.36%40,503
Jul 15, 20267.237.247.157.15-1.65%23,677
Jul 14, 20267.207.297.207.27+1.39%38,604
Jul 13, 20267.047.197.037.17+0.70%45,374
Jul 10, 20267.167.167.087.12-0.42%10,239
Jul 9, 20267.157.207.127.15-1.79%31,056
Jul 8, 20267.297.347.247.28-0.41%20,208
Jul 7, 20267.457.457.307.31-2.40%35,012
Jul 6, 20267.507.537.467.49-0.13%30,556
Jul 2, 20267.547.617.467.50-0.27%17,985
Jul 1, 20267.587.717.527.52+2.45%35,442
Jun 30, 20267.337.407.327.34-0.27%25,208
Jun 29, 20267.307.407.247.36+1.38%50,098
Jun 26, 20267.107.267.057.26+1.11%65,733
Jun 25, 20267.137.197.117.18+0.63%28,938
Jun 24, 20267.177.197.127.13+0.07%17,342
Jun 23, 20266.997.186.987.13-0.83%51,859
Jun 22, 20267.307.307.087.19-1.64%70,422
Jun 18, 20267.347.397.247.31+0.69%25,147
Jun 17, 20267.457.467.257.26-2.68%21,701
Jun 16, 20267.417.487.337.46+0.00%86,912
Jun 15, 20267.487.527.457.46+0.27%18,649
Jun 12, 20267.427.507.427.44+0.00%25,813
Jun 11, 20267.277.467.277.44+3.19%25,828
Jun 10, 20267.217.297.217.21-0.41%30,449
Jun 9, 20267.287.317.087.24+0.00%19,587
Jun 8, 20267.337.357.117.24+0.98%70,432
Jun 5, 20267.337.347.167.17-2.85%46,792
Jun 4, 20267.357.437.357.38-0.14%51,298
Jun 3, 20267.377.467.367.39-1.60%59,651
Jun 2, 20267.577.587.497.51-2.47%49,849
Jun 1, 20267.727.757.667.70-1.41%50,084
May 29, 20267.827.937.787.81-0.64%35,435
May 28, 20267.937.947.837.86-1.50%26,194
May 27, 20267.968.047.967.98+0.38%49,954
May 26, 20267.978.057.847.95+1.53%92,481
May 22, 20267.867.897.727.83+0.13%72,337
May 21, 20267.857.927.807.82-0.64%24,782
May 20, 20267.837.947.787.87+3.55%70,924
May 19, 20267.747.757.557.60-2.94%54,817
May 18, 20267.877.917.727.83+1.56%80,193
May 15, 20268.008.007.717.71-3.93%65,815
May 14, 20267.968.077.928.03+2.10%68,187
May 13, 20267.947.947.357.86-6.76%184,397
May 12, 20268.418.448.308.43-0.24%19,633
May 11, 20268.468.658.448.45-1.17%57,805
May 8, 20268.538.558.368.55+3.51%38,886
May 7, 20268.308.488.198.26-0.24%61,716
May 6, 20268.328.358.218.28+0.85%18,697
May 5, 20268.278.318.218.21-0.97%23,205
May 4, 20268.218.388.208.29+0.97%42,796
May 1, 20268.148.328.148.21+0.86%76,015
Apr 30, 20268.188.218.138.14+0.37%23,769
Apr 29, 20268.118.198.098.11-0.49%32,586
Apr 28, 20268.158.288.108.15-0.61%22,154
Apr 27, 20268.168.358.158.20-0.97%47,734
Apr 24, 20268.248.328.188.28+0.12%21,634
Apr 23, 20268.328.448.148.27-1.08%115,612
Apr 22, 20268.318.378.178.36+2.96%43,256
Apr 21, 20268.298.328.128.12-2.40%24,584
Apr 20, 20268.268.368.248.32-2.00%32,511
Apr 17, 20268.398.578.398.49+3.03%51,356
Apr 16, 20268.318.378.208.24-2.37%33,229
Apr 15, 20268.458.458.358.44+0.24%24,521
Apr 14, 20268.418.568.418.42-0.24%37,066
Apr 13, 20268.358.498.338.44-0.59%34,106
Apr 10, 20268.538.608.458.49-0.24%29,895
Apr 9, 20268.348.578.328.51+0.47%29,804
Apr 8, 20268.318.548.318.47+2.67%24,782
Apr 7, 20268.258.308.118.25-0.36%20,438
Apr 6, 20268.258.418.238.28-2.24%56,617
Apr 2, 20268.368.478.148.47+0.00%32,297
Apr 1, 20268.368.578.368.47+1.56%49,686
Mar 31, 20268.048.358.048.34+3.35%51,819
Mar 30, 20268.098.097.978.07-0.98%66,800
Mar 27, 20268.118.168.068.15-0.85%185,412
Mar 26, 20268.148.298.108.22+0.24%71,726
Mar 25, 20268.228.268.158.20+0.00%36,384
Mar 24, 20268.148.218.078.20+0.00%110,374
Mar 23, 20268.268.378.158.20-3.53%134,654
Mar 20, 20268.708.748.448.50-1.39%134,895
Mar 19, 20268.508.648.488.62+0.35%46,356
Mar 18, 20268.868.868.558.59-3.37%57,512
Mar 17, 20268.918.928.818.89-0.11%41,890
Mar 16, 20268.789.058.788.90+2.30%128,835
Mar 13, 20268.738.868.578.70+0.12%51,438
Mar 12, 20268.438.798.388.69+1.64%74,212
Mar 11, 20268.708.708.418.55-4.58%229,862
Mar 10, 20269.049.118.888.96-0.22%62,739
Mar 9, 20268.759.098.598.98+1.35%56,942
Mar 6, 20269.009.108.808.86-1.88%28,846
Mar 5, 20269.179.178.869.03-1.74%61,480
Mar 4, 20269.109.249.009.19+2.91%92,853
Mar 3, 20268.858.958.668.93-1.54%42,771
Mar 2, 20269.009.108.899.07+4.25%59,859
Feb 27, 20268.808.888.628.70-2.36%52,141
Feb 26, 20268.999.068.758.91-4.30%65,185
Feb 25, 20269.249.359.199.31+1.20%105,634
Feb 24, 20269.039.279.009.20+3.60%145,835
Feb 23, 20268.808.938.758.88+0.91%44,297
Feb 20, 20268.588.858.588.80+1.62%24,069
Feb 19, 20268.508.778.408.66-2.15%63,391
Feb 18, 20268.908.968.698.85-2.53%87,746
Feb 17, 20268.779.088.749.08+6.82%78,893
Feb 13, 20268.598.648.458.50-0.82%65,158
Feb 12, 20268.438.718.378.57+0.71%208,765
Feb 11, 20268.368.628.308.51+1.79%69,677
Feb 10, 20268.288.378.248.36+0.97%34,647
Feb 9, 20268.288.298.148.28+0.85%60,507
Feb 6, 20268.038.238.028.21+2.37%30,513
Feb 5, 20268.118.137.978.02-0.99%44,772
Feb 4, 20268.238.277.948.10-1.10%108,307
Feb 3, 20268.288.318.058.19-0.61%58,263
Feb 2, 20268.258.388.218.24-0.96%37,625
Jan 30, 20268.448.538.208.32-0.60%57,338
Jan 29, 20268.618.618.258.37-3.13%60,963
Jan 28, 20268.888.888.578.64-2.59%76,747
Jan 27, 20268.778.878.698.87+3.62%107,223
Jan 26, 20268.428.628.408.56+8.08%181,618
Jan 23, 20267.967.977.857.92-0.75%65,025
Jan 22, 20267.948.087.937.98+2.44%29,382
Jan 21, 20267.757.877.667.79-0.26%39,512
Jan 20, 20267.827.967.727.81-4.41%119,229
Jan 16, 20268.248.348.128.17-0.61%71,014
Jan 15, 20268.008.407.968.22+3.27%111,545
Jan 14, 20267.927.977.867.96+1.02%60,895
Jan 13, 20268.018.017.867.88-2.23%57,850
Jan 12, 20268.058.208.008.06+0.25%147,750
Jan 9, 20267.988.087.968.04+1.13%105,152
Jan 8, 20268.008.067.917.95+1.15%103,639
Jan 7, 20268.038.047.567.86+5.79%148,219
Jan 6, 20267.367.437.337.43+2.62%70,602
Jan 5, 20267.307.307.177.24+2.99%64,147
Jan 2, 20267.027.116.927.03-0.42%35,661
Dec 31, 20257.147.167.047.06-0.70%26,484
Dec 30, 20257.107.177.077.11+0.85%24,046
Dec 29, 20256.997.076.987.05-0.28%27,481
Dec 26, 20257.117.156.977.07-0.28%54,309
Dec 24, 20257.097.137.037.09+0.28%15,894
Dec 23, 20257.057.096.977.07+0.00%66,273
Dec 22, 20257.187.257.067.07-2.88%55,033
Dec 19, 20257.157.307.147.28+0.83%151,011
Dec 18, 20257.237.457.227.22+2.85%115,437
Dec 17, 20257.187.186.977.02-1.40%40,420
Dec 16, 20257.187.227.067.12-1.79%34,265
Dec 15, 20257.087.307.087.25+3.28%65,444
Dec 12, 20256.997.096.947.02+0.00%79,750
Dec 11, 20257.017.046.977.02-0.14%54,505
Dec 10, 20256.907.076.867.03+3.23%117,774
Dec 9, 20256.786.886.776.81+1.19%61,400
Dec 8, 20256.756.856.636.73-4.94%741,243
Dec 5, 20257.147.246.997.08-0.42%55,741
Dec 4, 20257.127.217.077.11+0.28%41,455
Dec 3, 20257.057.117.027.09+2.46%100,029
Dec 2, 20256.986.996.896.92+2.82%89,402
Dec 1, 20256.756.826.716.73+0.45%62,559
Nov 28, 20256.826.826.696.70-1.47%41,793
Nov 26, 20256.806.836.766.80+0.00%29,730
Nov 25, 20256.776.806.706.80-0.44%65,295
Nov 24, 20256.756.846.726.83+1.19%71,729
Nov 21, 20256.766.776.596.75+1.05%40,444
Nov 20, 20257.007.006.636.68-3.61%80,959
Nov 19, 20256.967.056.886.93+1.32%61,385
Nov 18, 20256.806.876.766.84+0.00%38,924
Nov 17, 20256.926.956.786.84-2.15%147,341
Nov 14, 20256.887.066.866.99-1.27%61,656
Nov 13, 20257.327.337.057.08-2.75%80,910
Nov 12, 20257.297.347.227.28+3.12%85,175
Nov 11, 20257.137.177.017.06+0.57%91,500
Nov 10, 20257.137.137.007.02+5.41%135,121

Daily open, high, low, close and volume for Kamada Ltd (KMDA). Showing 249 trading days. Unadjusted prices.