Kamada Ltd. Ordinary Sharesのデータ

Kamada Ltd. Ordinary Sharesの基本情報

名前 Kamada Ltd. Ordinary Shares
ティッカー KMDA
Israel
上場年 2013.0
セクター Health Care

Kamada Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.14 6.89 7.04 7.0 255600.0 7.0
2021-02-12 7.11 6.72 7.1 6.98 325600.0 6.98
2021-02-11 7.3 6.95 7.19 6.99 472100.0 6.99
2021-02-10 7.59 7.12 7.58 7.4 788100.0 7.4
2021-02-09 8.16 7.9 8.0 8.06 849400.0 8.06
2021-02-08 7.64 7.44 7.44 7.59 430100.0 7.59
2021-02-05 7.6 7.28 7.35 7.39 671500.0 7.39
2021-02-04 7.58 7.08 7.5 7.25 754600.0 7.25
2021-02-03 7.85 7.1 7.15 7.63 1219700.0 7.63
2021-02-02 7.08 6.55 6.83 7.01 379400.0 7.01
2021-02-01 7.08 6.68 7.01 6.81 317500.0 6.81
2021-01-29 6.55 6.38 6.45 6.47 139600.0 6.47
2021-01-28 6.66 6.37 6.63 6.4 151800.0 6.4
2021-01-27 6.78 6.46 6.7 6.51 168600.0 6.51
2021-01-26 6.89 6.73 6.84 6.73 74200.0 6.73
2021-01-25 6.94 6.6 6.92 6.81 111100.0 6.81
2021-01-22 6.95 6.67 6.7 6.95 129200.0 6.95
2021-01-21 7.0 6.69 7.0 6.74 168600.0 6.74
2021-01-20 7.2 6.91 7.16 6.96 137700.0 6.96
2021-01-19 7.16 6.91 7.14 7.15 162100.0 7.15
2021-01-15 7.15 6.85 7.11 6.96 159300.0 6.96
2021-01-14 7.29 7.0 7.06 7.23 137500.0 7.23
2021-01-13 7.21 6.98 7.12 7.06 165900.0 7.06
2021-01-12 7.39 6.85 7.37 7.04 264100.0 7.04
2021-01-11 7.24 6.88 6.91 7.19 269700.0 7.19
2021-01-08 6.72 6.53 6.67 6.61 89100.0 6.61
2021-01-07 6.63 6.5 6.53 6.63 119000.0 6.63
2021-01-06 6.59 6.42 6.5 6.49 161600.0 6.49
2021-01-05 6.59 6.5 6.5 6.53 140400.0 6.53
2021-01-04 6.52 6.37 6.49 6.48 150200.0 6.48
2020-12-31 6.52 6.35 6.52 6.48 265100.0 6.48
2020-12-30 6.59 6.47 6.5 6.53 314100.0 6.53
2020-12-29 6.59 6.38 6.38 6.57 208900.0 6.57
2020-12-28 6.63 6.39 6.63 6.43 208400.0 6.43
2020-12-24 6.64 6.47 6.51 6.6 38800.0 6.6
2020-12-23 6.59 6.44 6.48 6.53 248000.0 6.53
2020-12-22 6.59 6.31 6.52 6.43 282300.0 6.43
2020-12-21 6.5 6.32 6.37 6.4 227200.0 6.4
2020-12-18 6.57 6.32 6.49 6.33 741600.0 6.33
2020-12-17 6.62 6.45 6.45 6.47 101500.0 6.47
2020-12-16 6.54 6.45 6.45 6.49 93200.0 6.49
2020-12-15 6.54 6.36 6.44 6.5 143800.0 6.5
2020-12-14 6.66 6.37 6.38 6.51 158200.0 6.51
2020-12-11 6.44 6.24 6.39 6.3 80500.0 6.3
2020-12-10 6.52 6.31 6.39 6.45 128100.0 6.45
2020-12-09 6.49 6.23 6.49 6.32 193500.0 6.32
2020-12-08 6.73 6.35 6.73 6.55 258800.0 6.55
2020-12-07 6.76 6.65 6.76 6.7 69100.0 6.7
2020-12-04 6.75 6.64 6.72 6.71 57800.0 6.71
2020-12-03 6.79 6.68 6.72 6.76 107500.0 6.76
2020-12-02 6.78 6.6 6.73 6.75 66000.0 6.75
2020-12-01 6.87 6.7 6.79 6.74 66500.0 6.74
2020-11-30 6.85 6.74 6.85 6.78 77700.0 6.78
2020-11-27 6.82 6.63 6.65 6.8 95000.0 6.8
2020-11-25 6.78 6.59 6.63 6.62 149200.0 6.62
2020-11-24 6.91 6.57 6.71 6.68 334700.0 6.68
2020-11-23 6.78 6.59 6.76 6.64 153400.0 6.64
2020-11-20 6.83 6.64 6.71 6.78 68700.0 6.78
2020-11-19 6.77 6.61 6.64 6.68 97600.0 6.68
2020-11-18 6.76 6.56 6.65 6.56 133900.0 6.56
2020-11-17 6.84 6.51 6.7 6.66 186000.0 6.66
2020-11-16 6.93 6.76 6.85 6.9 134200.0 6.9
2020-11-13 6.8 6.51 6.53 6.66 138000.0 6.66
2020-11-12 6.66 6.4 6.58 6.54 241000.0 6.54
2020-11-11 6.66 6.22 6.66 6.39 363400.0 6.39
2020-11-10 6.61 6.35 6.56 6.41 319800.0 6.41
2020-11-09 7.03 6.45 7.03 6.57 515100.0 6.57
2020-11-06 7.34 7.14 7.3 7.33 139000.0 7.33
2020-11-05 7.46 7.26 7.46 7.32 245200.0 7.32
2020-11-04 7.48 7.33 7.39 7.4 185100.0 7.4
2020-11-03 7.47 7.21 7.45 7.29 66200.0 7.29
2020-11-02 7.5 7.12 7.35 7.38 128900.0 7.38
2020-10-30 7.24 6.96 7.09 7.15 127500.0 7.15
2020-10-29 7.2 7.03 7.14 7.1 133700.0 7.1
2020-10-28 7.3 6.89 7.27 7.23 279600.0 7.23
2020-10-27 7.74 7.46 7.68 7.62 163900.0 7.62
2020-10-26 8.09 7.82 8.04 7.86 183700.0 7.86
2020-10-23 8.43 8.33 8.35 8.38 54400.0 8.38
2020-10-22 8.38 8.13 8.2 8.33 62900.0 8.33
2020-10-21 8.44 8.24 8.44 8.3 136900.0 8.3
2020-10-20 8.78 8.4 8.75 8.46 211700.0 8.46
2020-10-19 8.85 8.25 8.8 8.41 541900.0 8.41
2020-10-16 8.13 7.94 8.0 7.95 173000.0 7.95
2020-10-15 8.01 7.86 7.87 7.94 144800.0 7.94
2020-10-14 8.09 7.9 8.09 7.9 69800.0 7.9
2020-10-13 8.21 7.82 7.82 7.96 371500.0 7.96
2020-10-12 8.02 7.82 8.02 7.88 145900.0 7.88
2020-10-09 8.1 7.87 8.03 8.09 128700.0 8.09
2020-10-08 8.1 7.92 8.03 8.03 103500.0 8.03
2020-10-07 8.07 7.9 8.06 7.96 175700.0 7.96
2020-10-06 8.45 8.09 8.32 8.13 95300.0 8.13
2020-10-05 8.35 8.11 8.12 8.27 89900.0 8.27
2020-10-02 8.27 7.96 8.2 8.01 157300.0 8.01
2020-10-01 8.25 8.0 8.23 8.09 149500.0 8.09
2020-09-30 8.77 8.24 8.33 8.36 277500.0 8.36
2020-09-29 8.14 7.91 8.12 8.02 165600.0 8.02
2020-09-28 8.59 7.96 8.42 8.14 228900.0 8.14
2020-09-25 8.62 8.32 8.5 8.42 161900.0 8.42
2020-09-24 8.37 7.97 8.18 8.24 112100.0 8.24
2020-09-23 8.75 8.19 8.75 8.27 110600.0 8.27
2020-09-22 8.84 8.53 8.84 8.69 125700.0 8.69
2020-09-21 8.74 8.51 8.74 8.71 142000.0 8.71
2020-09-18 9.03 8.62 8.98 8.77 96900.0 8.77
2020-09-17 9.04 8.67 8.67 8.98 141700.0 8.98
2020-09-16 8.94 8.5 8.51 8.69 210500.0 8.69
2020-09-15 8.99 8.62 8.9 8.75 215300.0 8.75
2020-09-14 9.19 8.85 9.1 9.01 167300.0 9.01
2020-09-11 9.16 8.85 8.93 9.08 196200.0 9.08
2020-09-10 9.1 8.71 9.07 8.81 363200.0 8.81
2020-09-09 9.6 9.21 9.37 9.44 317400.0 9.44
2020-09-08 10.14 9.04 10.04 9.18 1157400.0 9.18
2020-09-04 8.91 8.35 8.89 8.77 317600.0 8.77
2020-09-03 9.29 8.85 9.24 8.93 321500.0 8.93
2020-09-02 9.81 8.94 9.16 9.39 521300.0 9.39
2020-09-01 9.93 9.12 9.91 9.34 282800.0 9.34
2020-08-31 10.29 9.63 10.2 9.92 307100.0 9.92
2020-08-28 10.35 10.08 10.14 10.22 165400.0 10.22
2020-08-27 10.88 9.79 10.72 10.08 487000.0 10.08
2020-08-26 11.65 10.76 11.55 10.88 513400.0 10.88
2020-08-25 11.99 10.61 11.9 11.12 1261600.0 11.12
2020-08-24 13.33 11.1 12.68 11.73 5569900.0 11.73
2020-08-21 10.47 9.64 9.7 10.0 550600.0 10.0
2020-08-20 10.17 9.27 9.87 9.78 624300.0 9.78
2020-08-19 10.85 9.85 10.7 10.29 882500.0 10.29
2020-08-18 11.92 10.72 11.19 11.53 1918500.0 11.53
2020-08-17 11.56 9.75 9.98 11.26 1039600.0 11.26
2020-08-14 12.1 9.7 10.68 9.95 4244700.0 9.95
2020-08-13 9.59 8.84 9.04 9.0 1990900.0 9.0
2020-08-12 8.23 7.66 8.15 8.05 255900.0 8.05
2020-08-11 8.66 8.46 8.6 8.51 106800.0 8.51
2020-08-10 8.85 8.59 8.85 8.6 130400.0 8.6
2020-08-07 8.87 8.5 8.58 8.7 63600.0 8.7
2020-08-06 9.07 8.65 8.98 8.7 82500.0 8.7
2020-08-05 8.99 8.77 8.96 8.94 103300.0 8.94
2020-08-04 8.92 8.71 8.9 8.86 76400.0 8.86
2020-08-03 9.19 8.88 8.94 9.02 96500.0 9.02
2020-07-31 9.38 8.85 9.25 8.86 281300.0 8.86
2020-07-30 10.0 8.57 8.72 9.02 1518800.0 9.02
2020-07-29 8.59 8.45 8.53 8.5 91700.0 8.5
2020-07-28 8.74 8.39 8.41 8.54 63200.0 8.54
2020-07-27 8.78 8.51 8.67 8.51 110600.0 8.51
2020-07-24 8.93 8.68 8.93 8.68 49400.0 8.68
2020-07-23 9.23 8.9 9.09 8.93 113900.0 8.93
2020-07-22 9.41 8.8 9.14 9.2 180100.0 9.2
2020-07-21 9.5 9.24 9.24 9.4 108900.0 9.4
2020-07-20 9.44 9.07 9.07 9.23 100200.0 9.23
2020-07-17 9.15 8.97 9.03 9.08 134100.0 9.08
2020-07-16 8.93 8.73 8.75 8.93 52600.0 8.93
2020-07-15 8.8 8.68 8.7 8.78 119500.0 8.78
2020-07-14 8.7 8.46 8.59 8.66 115100.0 8.66
2020-07-13 8.6 8.41 8.54 8.5 198800.0 8.5
2020-07-10 8.52 8.39 8.52 8.47 50300.0 8.47
2020-07-09 8.63 8.4 8.61 8.54 69000.0 8.54
2020-07-08 8.46 8.12 8.4 8.34 55400.0 8.34
2020-07-07 8.59 8.18 8.36 8.28 144300.0 8.28
2020-07-06 8.69 8.43 8.64 8.46 131500.0 8.46
2020-07-02 9.14 8.6 8.76 8.83 340200.0 8.83
2020-07-01 9.04 7.73 7.73 8.81 437600.0 8.81
2020-06-30 7.86 7.48 7.48 7.76 171600.0 7.76
2020-06-29 8.34 7.65 8.34 7.67 422000.0 7.67
2020-06-26 9.1 8.71 9.01 8.74 114300.0 8.74
2020-06-25 9.25 8.73 9.25 8.99 319400.0 8.99
2020-06-24 9.91 9.16 9.91 9.45 789100.0 9.45
2020-06-23 9.25 8.35 8.35 8.94 228100.0 8.94
2020-06-22 8.76 8.29 8.76 8.35 92900.0 8.35
2020-06-19 8.8 8.63 8.8 8.72 62300.0 8.72
2020-06-18 8.86 8.45 8.45 8.7 147400.0 8.7
2020-06-17 8.89 8.05 8.73 8.32 854900.0 8.32
2020-06-16 8.42 8.15 8.25 8.41 64200.0 8.41
2020-06-15 8.12 7.9 8.03 8.04 58700.0 8.04
2020-06-12 7.74 7.36 7.36 7.71 104100.0 7.71
2020-06-11 7.7 7.27 7.61 7.28 59600.0 7.28
2020-06-10 8.05 7.66 7.95 7.79 35000.0 7.79
2020-06-09 7.96 7.79 7.96 7.82 44000.0 7.82
2020-06-08 8.15 7.95 8.15 8.06 80400.0 8.06
2020-06-05 7.99 7.81 7.87 7.98 68600.0 7.98
2020-06-04 8.24 7.8 8.04 7.83 99300.0 7.83
2020-06-03 7.85 7.68 7.82 7.8 103400.0 7.8
2020-06-02 7.67 7.45 7.54 7.56 81100.0 7.56
2020-06-01 7.73 7.52 7.52 7.55 129100.0 7.55
2020-05-29 8.09 7.61 7.69 7.85 136300.0 7.85
2020-05-28 8.33 7.54 7.87 7.67 122300.0 7.67
2020-05-27 8.41 7.08 7.62 7.86 378800.0 7.86
2020-05-26 8.2 7.6 8.19 7.65 322100.0 7.65
2020-05-22 9.75 8.5 9.2 8.58 353100.0 8.58
2020-05-21 9.22 7.4 7.42 8.35 379600.0 8.35
2020-05-20 7.35 6.91 6.91 7.32 76000.0 7.32
2020-05-19 7.0 6.54 7.0 6.71 154500.0 6.71
2020-05-18 7.5 6.81 7.5 6.97 229500.0 6.97
2020-05-15 7.5 7.37 7.42 7.48 52400.0 7.48
2020-05-14 7.4 7.22 7.35 7.39 36800.0 7.39
2020-05-13 7.54 7.28 7.54 7.36 33400.0 7.36
2020-05-12 7.7 7.46 7.5 7.46 57600.0 7.46
2020-05-11 7.5 7.33 7.33 7.5 35100.0 7.5
2020-05-08 7.52 7.47 7.52 7.5 19500.0 7.5
2020-05-07 7.6 7.42 7.42 7.43 35200.0 7.43
2020-05-06 7.5 7.4 7.48 7.4 27700.0 7.4
2020-05-05 7.61 7.47 7.61 7.49 56200.0 7.49
2020-05-04 7.53 7.33 7.33 7.44 34700.0 7.44
2020-05-01 7.48 7.25 7.48 7.28 19200.0 7.28
2020-04-30 7.5 7.38 7.5 7.5 35200.0 7.5
2020-04-29 7.5 7.3 7.41 7.48 48200.0 7.48
2020-04-28 7.7 7.1 7.64 7.29 94600.0 7.29
2020-04-27 7.56 7.38 7.55 7.5 142100.0 7.5
2020-04-24 7.45 7.15 7.3 7.4 27200.0 7.4
2020-04-23 7.42 7.24 7.24 7.32 16200.0 7.32
2020-04-22 7.37 7.17 7.37 7.23 50600.0 7.23
2020-04-21 7.64 7.36 7.64 7.5 110700.0 7.5
2020-04-20 7.0 6.79 6.83 6.88 49300.0 6.88
2020-04-17 6.94 6.71 6.94 6.81 18100.0 6.81
2020-04-16 6.81 6.52 6.81 6.64 40700.0 6.64
2020-04-15 6.76 6.5 6.69 6.66 79400.0 6.66
2020-04-14 6.95 6.7 6.95 6.74 52700.0 6.74
2020-04-13 6.96 6.59 6.74 6.83 79500.0 6.83
2020-04-09 6.55 6.25 6.34 6.45 49900.0 6.45
2020-04-08 6.36 6.14 6.14 6.29 45900.0 6.29
2020-04-07 6.26 5.92 6.26 6.1 69000.0 6.1
2020-04-06 6.16 5.79 5.79 6.05 84300.0 6.05
2020-04-03 5.73 5.56 5.66 5.72 24400.0 5.72
2020-04-02 5.72 5.46 5.56 5.67 69900.0 5.67
2020-04-01 5.73 5.36 5.69 5.37 55300.0 5.37
2020-03-31 6.14 5.75 5.93 5.83 117100.0 5.83
2020-03-30 5.76 5.5 5.67 5.76 86500.0 5.76
2020-03-27 5.5 5.28 5.43 5.49 34200.0 5.49
2020-03-26 5.6 5.36 5.52 5.54 47500.0 5.54
2020-03-25 5.65 5.46 5.56 5.52 48600.0 5.52
2020-03-24 5.73 5.49 5.54 5.64 88200.0 5.64
2020-03-23 5.72 5.11 5.51 5.42 95200.0 5.42
2020-03-20 5.79 5.3 5.55 5.36 137800.0 5.36
2020-03-19 6.75 4.77 4.81 5.5 585100.0 5.5
2020-03-18 4.73 4.5 4.59 4.61 84900.0 4.61
2020-03-17 4.7 4.5 4.7 4.56 66800.0 4.56
2020-03-16 4.74 4.4 4.5 4.64 160200.0 4.64
2020-03-13 4.92 4.51 4.65 4.7 91400.0 4.7
2020-03-12 4.68 4.42 4.42 4.57 123400.0 4.57
2020-03-11 5.75 4.88 5.7 5.15 614000.0 5.15
2020-03-10 5.47 5.21 5.4 5.46 85100.0 5.46
2020-03-09 5.45 5.09 5.09 5.35 88200.0 5.35
2020-03-06 5.69 5.55 5.6 5.69 94800.0 5.69
2020-03-05 5.89 5.45 5.45 5.68 78500.0 5.68
2020-03-04 5.88 5.66 5.67 5.71 31900.0 5.71
2020-03-03 5.88 5.65 5.69 5.68 60100.0 5.68
2020-03-02 5.79 5.51 5.72 5.71 100700.0 5.71
2020-02-28 5.84 5.68 5.8 5.81 51000.0 5.81
2020-02-27 6.07 5.81 6.03 5.92 45800.0 5.92
2020-02-26 6.3 6.03 6.22 6.14 43100.0 6.14
2020-02-25 6.26 5.72 6.02 6.01 78500.0 6.01
2020-02-24 6.0 5.6 5.83 5.89 107700.0 5.89
2020-02-21 6.13 5.94 6.09 6.03 52400.0 6.03
2020-02-20 6.19 6.01 6.04 6.15 34400.0 6.15
2020-02-19 6.43 6.0 6.0 6.11 57700.0 6.11
2020-02-18 6.2 6.01 6.11 6.03 114600.0 6.03