Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 22,640
+100 (0.44%)
Jul 30, 2026, 10:40 AM IDT
TLV:CLIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 23,030.00 | 23,290.00 | 22,080.00 | 22,540.00 | 22,540.00 | -3.22% | 145,566 |
| Jul 28, 2026 | 23,160.00 | 23,520.00 | 23,020.00 | 23,290.00 | 23,290.00 | -0.98% | 135,345 |
| Jul 27, 2026 | 24,190.00 | 24,750.00 | 23,520.00 | 23,520.00 | 23,520.00 | -1.88% | 210,785 |
| Jul 24, 2026 | 23,850.00 | 24,150.00 | 23,560.00 | 23,970.00 | 23,970.00 | -1.28% | 212,095 |
| Jul 22, 2026 | 23,850.00 | 24,760.00 | 23,800.00 | 24,280.00 | 24,280.00 | 1.89% | 551,296 |
| Jul 21, 2026 | 23,900.00 | 24,330.00 | 23,700.00 | 23,830.00 | 23,830.00 | 1.06% | 165,652 |
| Jul 20, 2026 | 23,650.00 | 23,850.00 | 23,100.00 | 23,580.00 | 23,580.00 | -0.30% | 103,049 |
| Jul 17, 2026 | 23,320.00 | 23,960.00 | 23,250.00 | 23,650.00 | 23,650.00 | - | 139,004 |
| Jul 16, 2026 | 24,070.00 | 24,070.00 | 23,330.00 | 23,650.00 | 23,650.00 | -0.59% | 176,749 |
| Jul 15, 2026 | 23,420.00 | 23,860.00 | 23,310.00 | 23,790.00 | 23,790.00 | 2.76% | 241,573 |
| Jul 14, 2026 | 23,400.00 | 23,660.00 | 22,930.00 | 23,150.00 | 23,150.00 | -1.99% | 183,852 |
| Jul 13, 2026 | 23,250.00 | 23,620.00 | 22,740.00 | 23,620.00 | 23,620.00 | 0.51% | 236,984 |
| Jul 10, 2026 | 22,910.00 | 23,690.00 | 22,870.00 | 23,500.00 | 23,500.00 | 2.58% | 118,808 |
| Jul 9, 2026 | 23,340.00 | 23,600.00 | 22,830.00 | 22,910.00 | 22,910.00 | -1.25% | 146,960 |
| Jul 8, 2026 | 23,230.00 | 23,740.00 | 22,730.00 | 23,200.00 | 23,200.00 | -1.61% | 173,129 |
| Jul 7, 2026 | 23,800.00 | 23,850.00 | 22,920.00 | 23,580.00 | 23,580.00 | -0.92% | 209,652 |
| Jul 6, 2026 | 23,540.00 | 24,260.00 | 23,280.00 | 23,800.00 | 23,800.00 | 0.85% | 178,319 |
| Jul 3, 2026 | 23,440.00 | 23,660.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1.16% | 161,397 |
| Jul 2, 2026 | 23,490.00 | 23,610.00 | 22,790.00 | 23,330.00 | 23,330.00 | -0.51% | 417,925 |
| Jul 1, 2026 | 22,690.00 | 23,450.00 | 22,440.00 | 23,450.00 | 23,450.00 | 2.67% | 482,807 |
| Jun 30, 2026 | 23,050.00 | 23,320.00 | 22,270.00 | 22,840.00 | 22,840.00 | 0.66% | 305,542 |
| Jun 29, 2026 | 22,960.00 | 23,560.00 | 22,690.00 | 22,690.00 | 22,690.00 | 0.75% | 200,764 |
| Jun 26, 2026 | 22,390.00 | 22,680.00 | 22,030.00 | 22,520.00 | 22,520.00 | -1.05% | 295,160 |
| Jun 25, 2026 | 22,970.00 | 23,520.00 | 22,540.00 | 22,760.00 | 22,760.00 | -0.09% | 264,074 |
| Jun 24, 2026 | 22,660.00 | 23,500.00 | 22,290.00 | 22,780.00 | 22,780.00 | 1.29% | 268,569 |
| Jun 23, 2026 | 21,990.00 | 22,490.00 | 21,700.00 | 22,490.00 | 22,490.00 | -0.35% | 381,209 |
| Jun 22, 2026 | 22,950.00 | 23,390.00 | 22,430.00 | 22,570.00 | 22,570.00 | -0.53% | 233,416 |
| Jun 19, 2026 | 23,570.00 | 23,590.00 | 22,610.00 | 22,690.00 | 22,690.00 | -4.30% | 173,681 |
| Jun 18, 2026 | 22,950.00 | 23,710.00 | 22,460.00 | 23,710.00 | 23,710.00 | 2.60% | 410,613 |
| Jun 17, 2026 | 23,440.00 | 23,680.00 | 22,860.00 | 23,110.00 | 23,110.00 | -1.28% | 336,404 |
| Jun 16, 2026 | 24,110.00 | 24,300.00 | 22,800.00 | 23,410.00 | 23,410.00 | -3.46% | 695,409 |
| Jun 15, 2026 | 26,250.00 | 26,470.00 | 24,130.00 | 24,250.00 | 24,250.00 | -5.97% | 504,844 |
| Jun 12, 2026 | 26,190.00 | 26,220.00 | 25,360.00 | 25,790.00 | 25,790.00 | 1.38% | 210,330 |
| Jun 11, 2026 | 25,020.00 | 25,880.00 | 24,990.00 | 25,440.00 | 25,440.00 | 1.11% | 328,218 |
| Jun 10, 2026 | 25,180.00 | 25,670.00 | 24,560.00 | 25,160.00 | 25,160.00 | -1.60% | 204,248 |
| Jun 9, 2026 | 26,850.00 | 26,880.00 | 25,570.00 | 25,570.00 | 25,570.00 | -3.18% | 111,460 |
| Jun 8, 2026 | 24,960.00 | 26,700.00 | 24,870.00 | 26,410.00 | 26,410.00 | 1.54% | 306,080 |
| Jun 5, 2026 | 25,760.00 | 26,430.00 | 25,100.00 | 26,010.00 | 26,010.00 | 0.58% | 130,269 |
| Jun 4, 2026 | 25,880.00 | 26,240.00 | 24,450.00 | 25,860.00 | 25,860.00 | 0.86% | 528,267 |
| Jun 3, 2026 | 25,830.00 | 26,370.00 | 24,950.00 | 25,640.00 | 25,640.00 | -3.21% | 248,664 |
| Jun 2, 2026 | 26,710.00 | 27,160.00 | 25,850.00 | 26,490.00 | 26,490.00 | -0.75% | 202,283 |
| Jun 1, 2026 | 28,610.00 | 28,620.00 | 26,000.00 | 26,690.00 | 26,690.00 | -5.79% | 542,683 |
| May 29, 2026 | 28,610.00 | 29,440.00 | 28,330.00 | 28,330.00 | 28,330.00 | 0.53% | 594,839 |
| May 28, 2026 | 28,860.00 | 29,000.00 | 27,670.00 | 28,180.00 | 28,180.00 | -2.36% | 441,959 |
| May 27, 2026 | 28,750.00 | 29,320.00 | 27,350.00 | 28,860.00 | 28,860.00 | -0.55% | 344,659 |
| May 26, 2026 | 28,230.00 | 29,280.00 | 27,740.00 | 29,020.00 | 29,020.00 | 2.44% | 318,240 |
| May 25, 2026 | 28,310.00 | 29,000.00 | 27,670.00 | 28,330.00 | 28,330.00 | 3.70% | 269,179 |
| May 20, 2026 | 27,110.00 | 27,320.00 | 26,280.00 | 27,320.00 | 27,320.00 | 1.19% | 269,243 |
| May 19, 2026 | 27,430.00 | 28,250.00 | 26,860.00 | 27,000.00 | 27,000.00 | -2.74% | 131,002 |
| May 18, 2026 | 27,650.00 | 27,760.00 | 26,600.00 | 27,760.00 | 27,760.00 | -0.11% | 187,261 |