Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 17,050
-1,100 (-6.06%)
Aug 25, 2025, 5:05 PM IDT
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 18,090.00 | 18,400.00 | 16,850.00 | 17,040.00 | 17,040.00 | -6.12% | 1,288,309 |
| 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 |
| 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 |