Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,170
-740 (-4.65%)
Aug 5, 2025, 4:46 PM IDT
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 15,670.00 | 16,150.00 | 15,390.00 | 16,150.00 | 16,150.00 | 4.06% | 376,949 |
| Jul 1, 2025 | 14,920.00 | 15,910.00 | 14,800.00 | 15,520.00 | 15,520.00 | 4.30% | 471,816 |
| Jun 30, 2025 | 15,190.00 | 15,380.00 | 14,630.00 | 14,880.00 | 14,880.00 | -2.04% | 547,031 |
| Jun 29, 2025 | 14,570.00 | 15,260.00 | 14,470.00 | 15,190.00 | 15,190.00 | 4.98% | 324,691 |
| Jun 26, 2025 | 14,360.00 | 14,660.00 | 14,170.00 | 14,470.00 | 14,470.00 | -0.21% | 716,534 |
| Jun 25, 2025 | 14,110.00 | 14,580.00 | 14,010.00 | 14,500.00 | 14,500.00 | 2.26% | 794,502 |
| Jun 24, 2025 | 13,610.00 | 14,180.00 | 13,500.00 | 14,180.00 | 14,180.00 | 6.94% | 601,623 |
| Jun 23, 2025 | 13,330.00 | 13,540.00 | 13,090.00 | 13,260.00 | 13,260.00 | -1.04% | 373,217 |
| Jun 22, 2025 | 13,300.00 | 13,580.00 | 12,990.00 | 13,400.00 | 13,400.00 | 3.40% | 392,416 |
| Jun 19, 2025 | 12,740.00 | 13,040.00 | 12,630.00 | 12,960.00 | 12,960.00 | 0.78% | 815,581 |
| Jun 18, 2025 | 12,660.00 | 12,880.00 | 12,460.00 | 12,860.00 | 12,860.00 | 2.31% | 568,405 |
| Jun 17, 2025 | 12,060.00 | 12,600.00 | 11,990.00 | 12,570.00 | 12,570.00 | 4.32% | 488,453 |
| Jun 16, 2025 | 11,500.00 | 12,050.00 | 11,500.00 | 12,050.00 | 12,050.00 | 4.33% | 393,817 |
| Jun 15, 2025 | 10,940.00 | 11,650.00 | 10,940.00 | 11,550.00 | 11,550.00 | -0.77% | 160,534 |
| Jun 12, 2025 | 11,610.00 | 11,870.00 | 11,380.00 | 11,640.00 | 11,388.72 | -2.76% | 450,967 |
| Jun 11, 2025 | 11,910.00 | 12,070.00 | 11,830.00 | 11,970.00 | 11,711.60 | 0.25% | 332,368 |
| Jun 10, 2025 | 11,870.00 | 12,060.00 | 11,730.00 | 11,940.00 | 11,682.24 | -0.17% | 420,161 |
| Jun 9, 2025 | 12,140.00 | 12,200.00 | 11,810.00 | 11,960.00 | 11,701.81 | -1.16% | 243,648 |
| Jun 8, 2025 | 11,840.00 | 12,100.00 | 11,840.00 | 12,100.00 | 11,838.79 | 3.24% | 353,182 |
| Jun 5, 2025 | 11,590.00 | 11,870.00 | 11,440.00 | 11,720.00 | 11,466.99 | 1.03% | 472,956 |
| Jun 4, 2025 | 11,600.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,349.58 | 0.43% | 475,722 |
| Jun 3, 2025 | 11,030.00 | 11,790.00 | 11,030.00 | 11,550.00 | 11,300.66 | 5.10% | 758,149 |
| May 29, 2025 | 10,810.00 | 11,300.00 | 10,700.00 | 10,990.00 | 10,752.75 | 6.70% | 2,300,490 |
| May 28, 2025 | 10,180.00 | 10,490.00 | 10,080.00 | 10,300.00 | 10,077.65 | 0.88% | 346,110 |
| May 27, 2025 | 10,170.00 | 10,240.00 | 10,030.00 | 10,210.00 | 9,989.59 | -0.10% | 165,332 |
| May 26, 2025 | 10,000.00 | 10,280.00 | 9,970.00 | 10,220.00 | 9,999.37 | 2.50% | 296,094 |
| May 25, 2025 | 9,680.00 | 9,971.00 | 9,619.00 | 9,971.00 | 9,755.75 | 1.74% | 64,478 |