Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,070
-70 (-0.41%)
Oct 28, 2025, 5:24 PM IDT
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 17,090.00 | 17,170.00 | 16,900.00 | 17,070.00 | 17,070.00 | -0.41% | 504,170 |
| Oct 27, 2025 | 17,460.00 | 17,590.00 | 17,140.00 | 17,140.00 | 17,140.00 | -1.32% | 186,377 |
| Oct 26, 2025 | 17,300.00 | 17,450.00 | 17,150.00 | 17,370.00 | 17,370.00 | 1.34% | 120,579 |
| Oct 23, 2025 | 16,840.00 | 17,140.00 | 16,720.00 | 17,140.00 | 17,140.00 | 1.78% | 279,294 |
| Oct 22, 2025 | 17,000.00 | 17,080.00 | 16,110.00 | 16,840.00 | 16,840.00 | -0.36% | 216,756 |
| Oct 21, 2025 | 16,210.00 | 17,600.00 | 15,860.00 | 16,900.00 | 16,900.00 | 3.81% | 748,928 |
| Oct 20, 2025 | 16,100.00 | 16,410.00 | 16,030.00 | 16,280.00 | 16,280.00 | 2.07% | 246,062 |
| Oct 19, 2025 | 15,990.00 | 16,160.00 | 15,480.00 | 15,950.00 | 15,950.00 | -1.54% | 239,520 |
| Oct 16, 2025 | 16,420.00 | 16,630.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.11% | 443,481 |
| Oct 15, 2025 | 17,390.00 | 17,470.00 | 16,430.00 | 16,550.00 | 16,550.00 | -3.33% | 352,833 |
| Oct 12, 2025 | 17,290.00 | 17,500.00 | 17,020.00 | 17,120.00 | 17,120.00 | -2.00% | 130,657 |
| Oct 9, 2025 | 17,290.00 | 17,620.00 | 17,290.00 | 17,470.00 | 17,470.00 | 2.89% | 380,593 |
| Oct 8, 2025 | 16,720.00 | 17,030.00 | 16,360.00 | 16,980.00 | 16,980.00 | 0.83% | 153,492 |
| Oct 5, 2025 | 17,660.00 | 17,700.00 | 16,700.00 | 16,840.00 | 16,840.00 | -0.77% | 192,851 |
| Sep 30, 2025 | 16,460.00 | 17,010.00 | 16,080.00 | 16,970.00 | 16,970.00 | 6.73% | 764,822 |
| Sep 29, 2025 | 16,470.00 | 16,700.00 | 15,660.00 | 15,900.00 | 15,900.00 | -2.09% | 392,767 |
| Sep 28, 2025 | 15,790.00 | 16,250.00 | 15,730.00 | 16,240.00 | 16,240.00 | 6.56% | 156,967 |
| Sep 25, 2025 | 15,350.00 | 15,730.00 | 15,080.00 | 15,240.00 | 15,240.00 | 1.67% | 441,200 |
| Sep 21, 2025 | 15,240.00 | 15,370.00 | 14,700.00 | 14,990.00 | 14,990.00 | -1.51% | 268,418 |
| Sep 18, 2025 | 14,910.00 | 15,340.00 | 14,770.00 | 15,220.00 | 15,220.00 | 2.15% | 735,648 |
| Sep 17, 2025 | 15,950.00 | 16,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | -5.58% | 453,238 |
| Sep 16, 2025 | 15,520.00 | 15,850.00 | 14,940.00 | 15,780.00 | 15,780.00 | 0.90% | 436,448 |
| Sep 15, 2025 | 16,280.00 | 16,570.00 | 15,500.00 | 15,640.00 | 15,640.00 | -3.22% | 369,438 |
| Sep 14, 2025 | 16,550.00 | 16,790.00 | 16,160.00 | 16,160.00 | 16,160.00 | -3.18% | 225,471 |
| Sep 11, 2025 | 17,540.00 | 17,540.00 | 16,680.00 | 16,690.00 | 16,690.00 | -4.63% | 345,881 |
| Sep 10, 2025 | 17,710.00 | 17,920.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.96% | 410,883 |
| Sep 9, 2025 | 17,460.00 | 17,990.00 | 17,300.00 | 17,850.00 | 17,850.00 | 1.54% | 745,442 |
| Sep 8, 2025 | 17,830.00 | 17,870.00 | 17,370.00 | 17,580.00 | 17,580.00 | -1.40% | 180,180 |
| Sep 7, 2025 | 17,630.00 | 17,830.00 | 17,200.00 | 17,830.00 | 17,830.00 | 3.00% | 90,208 |
| Sep 4, 2025 | 17,000.00 | 17,350.00 | 16,800.00 | 17,310.00 | 17,310.00 | 3.59% | 368,834 |
| Sep 3, 2025 | 16,140.00 | 16,710.00 | 16,100.00 | 16,710.00 | 16,710.00 | 4.24% | 246,786 |
| Sep 2, 2025 | 16,390.00 | 16,420.00 | 15,820.00 | 16,030.00 | 16,030.00 | -2.61% | 532,214 |
| Sep 1, 2025 | 16,980.00 | 17,070.00 | 16,380.00 | 16,460.00 | 16,460.00 | -3.97% | 366,221 |
| Aug 31, 2025 | 17,100.00 | 17,140.00 | 16,730.00 | 17,140.00 | 17,140.00 | - | 117,380 |
| Aug 28, 2025 | 17,570.00 | 17,630.00 | 16,960.00 | 17,140.00 | 17,140.00 | -1.49% | 363,554 |
| Aug 27, 2025 | 17,300.00 | 17,710.00 | 17,000.00 | 17,400.00 | 17,400.00 | 0.58% | 205,670 |
| Aug 26, 2025 | 16,870.00 | 17,350.00 | 16,620.00 | 17,300.00 | 17,300.00 | 1.53% | 531,532 |
| Aug 25, 2025 | 18,090.00 | 18,400.00 | 16,860.00 | 17,040.00 | 17,040.00 | -6.12% | 1,336,485 |
| Aug 24, 2025 | 17,370.00 | 18,150.00 | 17,370.00 | 18,150.00 | 18,150.00 | 4.49% | 215,677 |
| Aug 21, 2025 | 16,200.00 | 17,550.00 | 16,200.00 | 17,370.00 | 17,370.00 | 9.45% | 484,606 |
| Aug 20, 2025 | 16,020.00 | 16,130.00 | 15,800.00 | 15,870.00 | 15,870.00 | -1.43% | 107,409 |
| Aug 19, 2025 | 16,210.00 | 16,590.00 | 16,020.00 | 16,100.00 | 16,100.00 | -0.19% | 112,771 |
| Aug 18, 2025 | 16,080.00 | 16,320.00 | 15,900.00 | 16,130.00 | 16,130.00 | 0.31% | 242,307 |
| Aug 17, 2025 | 16,080.00 | 16,240.00 | 15,920.00 | 16,080.00 | 16,080.00 | - | 139,234 |
| Aug 14, 2025 | 15,450.00 | 16,100.00 | 15,300.00 | 16,080.00 | 16,080.00 | 3.47% | 341,325 |
| Aug 13, 2025 | 14,990.00 | 15,680.00 | 14,980.00 | 15,540.00 | 15,540.00 | 5.36% | 289,784 |
| Aug 12, 2025 | 15,180.00 | 15,390.00 | 14,710.00 | 14,750.00 | 14,750.00 | -2.90% | 354,194 |
| Aug 11, 2025 | 15,230.00 | 15,390.00 | 15,030.00 | 15,190.00 | 15,190.00 | -0.39% | 367,873 |
| Aug 10, 2025 | 14,700.00 | 15,340.00 | 14,700.00 | 15,250.00 | 15,250.00 | 2.83% | 776,622 |
| Aug 7, 2025 | 15,140.00 | 15,160.00 | 14,790.00 | 14,830.00 | 14,830.00 | -2.05% | 1,614,952 |