Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,180
+1,080 (4.68%)
Aug 19, 2026, 2:14 PM IDT
TLV:CLIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 23,400.00 | 23,620.00 | 23,280.00 | 23,470.00 | - | 1.60% | 17,850 |
| Aug 18, 2026 | 22,550.00 | 23,100.00 | 22,160.00 | 23,100.00 | 23,100.00 | 1.45% | 142,384 |
| Aug 17, 2026 | 22,540.00 | 23,370.00 | 22,530.00 | 22,770.00 | 22,770.00 | 1.47% | 183,297 |
| Aug 14, 2026 | 22,500.00 | 22,680.00 | 22,210.00 | 22,440.00 | 22,440.00 | - | 160,318 |
| Aug 13, 2026 | 22,170.00 | 22,460.00 | 21,970.00 | 22,440.00 | 22,440.00 | 0.85% | 161,660 |
| Aug 12, 2026 | 21,990.00 | 22,480.00 | 21,900.00 | 22,250.00 | 22,250.00 | 1.18% | 118,708 |
| Aug 11, 2026 | 22,350.00 | 22,530.00 | 21,990.00 | 21,990.00 | 21,990.00 | -2.35% | 259,216 |
| Aug 10, 2026 | 22,670.00 | 22,790.00 | 22,120.00 | 22,520.00 | 22,520.00 | -0.66% | 143,708 |
| Aug 7, 2026 | 22,830.00 | 23,080.00 | 22,570.00 | 22,670.00 | 22,670.00 | -0.35% | 97,945 |
| Aug 6, 2026 | 22,660.00 | 22,920.00 | 22,450.00 | 22,750.00 | 22,750.00 | -0.61% | 470,275 |
| Aug 5, 2026 | 23,300.00 | 23,510.00 | 22,630.00 | 22,890.00 | 22,890.00 | -1.72% | 172,790 |
| Aug 4, 2026 | 23,580.00 | 23,780.00 | 22,660.00 | 23,290.00 | 23,290.00 | -1.23% | 158,556 |
| Aug 3, 2026 | 23,190.00 | 23,590.00 | 22,900.00 | 23,580.00 | 23,580.00 | 1.73% | 123,944 |
| Jul 31, 2026 | 23,040.00 | 23,280.00 | 22,900.00 | 23,180.00 | 23,180.00 | 1.22% | 149,488 |
| Jul 30, 2026 | 22,310.00 | 22,970.00 | 22,300.00 | 22,900.00 | 22,900.00 | 1.60% | 191,563 |
| 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 |