Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 16,160
-530 (-3.18%)
Sep 14, 2025, 3:52 PM IDT
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 14,900.00 | 15,380.00 | 14,900.00 | 15,140.00 | 15,140.00 | 1.14% | 403,713 |
| Aug 5, 2025 | 15,760.00 | 15,960.00 | 14,860.00 | 14,970.00 | 14,970.00 | -5.91% | 577,139 |
| Aug 4, 2025 | 15,870.00 | 16,140.00 | 15,820.00 | 15,910.00 | 15,910.00 | -2.81% | 334,406 |
| Jul 31, 2025 | 16,200.00 | 16,520.00 | 16,000.00 | 16,370.00 | 16,370.00 | 0.24% | 313,119 |
| Jul 30, 2025 | 16,570.00 | 16,660.00 | 15,930.00 | 16,330.00 | 16,330.00 | -1.45% | 328,714 |
| Jul 29, 2025 | 16,900.00 | 16,920.00 | 16,440.00 | 16,570.00 | 16,570.00 | -1.54% | 285,960 |
| Jul 28, 2025 | 17,300.00 | 17,470.00 | 16,830.00 | 16,830.00 | 16,830.00 | -3.28% | 211,526 |
| Jul 27, 2025 | 17,570.00 | 17,690.00 | 17,070.00 | 17,400.00 | 17,400.00 | -0.97% | 118,832 |
| Jul 24, 2025 | 17,560.00 | 17,950.00 | 17,380.00 | 17,570.00 | 17,570.00 | -1.18% | 535,293 |
| Jul 23, 2025 | 17,190.00 | 18,000.00 | 17,070.00 | 17,780.00 | 17,780.00 | 5.71% | 429,736 |
| Jul 22, 2025 | 16,630.00 | 16,950.00 | 16,580.00 | 16,820.00 | 16,820.00 | 0.96% | 287,147 |
| Jul 21, 2025 | 16,600.00 | 16,790.00 | 16,350.00 | 16,660.00 | 16,660.00 | -0.24% | 302,975 |
| Jul 20, 2025 | 16,750.00 | 16,820.00 | 16,000.00 | 16,700.00 | 16,700.00 | -0.36% | 119,313 |
| Jul 17, 2025 | 16,260.00 | 16,830.00 | 16,170.00 | 16,760.00 | 16,760.00 | 3.52% | 269,512 |
| Jul 16, 2025 | 16,540.00 | 16,670.00 | 16,000.00 | 16,190.00 | 16,190.00 | -2.18% | 404,657 |
| Jul 15, 2025 | 16,520.00 | 17,060.00 | 16,500.00 | 16,550.00 | 16,550.00 | 0.67% | 322,117 |
| Jul 14, 2025 | 16,520.00 | 16,520.00 | 15,950.00 | 16,440.00 | 16,440.00 | -0.96% | 445,166 |
| Jul 13, 2025 | 17,180.00 | 17,200.00 | 16,600.00 | 16,600.00 | 16,600.00 | -4.38% | 204,800 |
| Jul 10, 2025 | 17,310.00 | 17,660.00 | 17,090.00 | 17,360.00 | 17,360.00 | - | 431,984 |
| Jul 9, 2025 | 16,050.00 | 17,370.00 | 16,050.00 | 17,360.00 | 17,360.00 | 8.43% | 523,090 |
| Jul 8, 2025 | 16,020.00 | 16,090.00 | 15,580.00 | 16,010.00 | 16,010.00 | -0.06% | 497,450 |
| Jul 7, 2025 | 15,940.00 | 16,250.00 | 15,730.00 | 16,020.00 | 16,020.00 | 0.50% | 386,605 |
| Jul 6, 2025 | 15,940.00 | 16,010.00 | 15,680.00 | 15,940.00 | 15,940.00 | 0.76% | 139,288 |
| Jul 3, 2025 | 16,200.00 | 16,450.00 | 15,660.00 | 15,820.00 | 15,820.00 | -2.04% | 493,486 |