Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,000
+560 (1.97%)
May 8, 2026, 1:49 PM IDT
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 28,300.00 | 29,010.00 | 28,050.00 | 29,000.00 | 29,000.00 | 1.97% | 206,890 |
| May 7, 2026 | 27,790.00 | 28,560.00 | 27,590.00 | 28,440.00 | 28,440.00 | 2.34% | 585,835 |
| May 6, 2026 | 27,140.00 | 27,790.00 | 27,130.00 | 27,790.00 | 27,790.00 | 2.39% | 427,623 |
| May 5, 2026 | 26,650.00 | 27,570.00 | 26,430.00 | 27,140.00 | 27,140.00 | 2.18% | 225,793 |
| May 4, 2026 | 25,900.00 | 26,570.00 | 25,850.00 | 26,560.00 | 26,560.00 | 2.55% | 594,020 |
| May 1, 2026 | 25,420.00 | 25,950.00 | 25,210.00 | 25,900.00 | 25,900.00 | 1.53% | 113,440 |
| Apr 30, 2026 | 25,320.00 | 25,930.00 | 25,200.00 | 25,510.00 | 25,510.00 | -0.97% | 168,815 |
| Apr 29, 2026 | 25,380.00 | 25,760.00 | 25,290.00 | 25,760.00 | 25,760.00 | 2.06% | 159,657 |
| Apr 28, 2026 | 25,190.00 | 25,470.00 | 25,000.00 | 25,240.00 | 25,240.00 | 0.44% | 198,750 |
| Apr 27, 2026 | 24,890.00 | 25,190.00 | 24,510.00 | 25,130.00 | 25,130.00 | 0.72% | 172,537 |
| Apr 24, 2026 | 24,600.00 | 25,150.00 | 24,200.00 | 24,950.00 | 24,950.00 | -0.24% | 276,765 |
| Apr 23, 2026 | 24,440.00 | 25,160.00 | 24,320.00 | 25,010.00 | 25,010.00 | 2.04% | 205,537 |
| Apr 20, 2026 | 24,690.00 | 24,820.00 | 24,120.00 | 24,510.00 | 24,510.00 | -1.53% | 154,018 |
| Apr 17, 2026 | 24,800.00 | 24,890.00 | 24,020.00 | 24,890.00 | 24,890.00 | 0.20% | 210,951 |
| Apr 16, 2026 | 24,990.00 | 25,310.00 | 24,560.00 | 24,840.00 | 24,840.00 | 0.49% | 543,363 |
| Apr 15, 2026 | 25,650.00 | 26,060.00 | 24,120.00 | 24,720.00 | 24,720.00 | -1.71% | 404,114 |
| Apr 14, 2026 | 24,510.00 | 25,280.00 | 24,480.00 | 25,150.00 | 25,150.00 | 1.00% | 271,178 |
| Apr 13, 2026 | 24,670.00 | 24,900.00 | 24,200.00 | 24,900.00 | 24,404.77 | -0.99% | 307,240 |
| Apr 10, 2026 | 23,910.00 | 25,260.00 | 23,670.00 | 25,150.00 | 24,649.79 | 7.02% | 316,362 |
| Apr 9, 2026 | 22,060.00 | 23,500.00 | 21,950.00 | 23,500.00 | 23,032.61 | 9.15% | 406,855 |
| Apr 6, 2026 | 21,460.00 | 21,910.00 | 21,260.00 | 21,530.00 | 21,101.79 | 0.42% | 197,095 |
| Apr 3, 2026 | 22,480.00 | 22,640.00 | 21,300.00 | 21,440.00 | 21,013.58 | -3.42% | 187,844 |
| Mar 31, 2026 | 21,310.00 | 22,400.00 | 21,310.00 | 22,200.00 | 21,758.47 | 2.64% | 336,431 |
| Mar 30, 2026 | 22,220.00 | 22,430.00 | 20,920.00 | 21,630.00 | 21,199.80 | -4.04% | 487,846 |
| Mar 27, 2026 | 23,400.00 | 23,690.00 | 22,260.00 | 22,540.00 | 22,091.70 | -6.08% | 373,396 |
| Mar 26, 2026 | 25,800.00 | 26,310.00 | 23,480.00 | 24,000.00 | 23,522.67 | -5.51% | 458,176 |
| Mar 25, 2026 | 23,670.00 | 25,690.00 | 23,490.00 | 25,400.00 | 24,894.82 | 8.50% | 423,000 |
| Mar 24, 2026 | 23,660.00 | 24,060.00 | 23,200.00 | 23,410.00 | 22,944.40 | -3.06% | 664,405 |
| Mar 23, 2026 | 23,080.00 | 24,370.00 | 22,880.00 | 24,150.00 | 23,669.68 | 1.47% | 272,710 |
| Mar 20, 2026 | 23,850.00 | 24,210.00 | 23,650.00 | 23,800.00 | 23,326.64 | 0.55% | 281,120 |
| Mar 19, 2026 | 23,900.00 | 24,170.00 | 23,500.00 | 23,670.00 | 23,199.23 | -1.91% | 187,946 |
| Mar 18, 2026 | 24,020.00 | 24,310.00 | 23,720.00 | 24,130.00 | 23,650.08 | 1.17% | 223,365 |
| Mar 17, 2026 | 23,860.00 | 24,550.00 | 23,410.00 | 23,850.00 | 23,375.65 | -1.12% | 264,419 |
| Mar 16, 2026 | 25,190.00 | 25,340.00 | 23,820.00 | 24,120.00 | 23,640.28 | -4.25% | 320,679 |
| Mar 13, 2026 | 24,540.00 | 25,370.00 | 24,300.00 | 25,190.00 | 24,689.00 | 1.90% | 125,673 |
| Mar 12, 2026 | 25,000.00 | 25,390.00 | 24,390.00 | 24,720.00 | 24,228.35 | -2.87% | 382,833 |
| Mar 11, 2026 | 25,110.00 | 25,450.00 | 23,870.00 | 25,450.00 | 24,943.83 | -0.70% | 384,084 |
| Mar 10, 2026 | 25,750.00 | 26,370.00 | 25,050.00 | 25,630.00 | 25,120.25 | 0.51% | 339,613 |
| Mar 9, 2026 | 26,540.00 | 26,550.00 | 25,220.00 | 25,500.00 | 24,992.83 | -6.39% | 406,350 |
| Mar 6, 2026 | 27,410.00 | 27,450.00 | 26,900.00 | 27,240.00 | 26,698.23 | -0.07% | 199,161 |
| Mar 5, 2026 | 26,570.00 | 27,260.00 | 26,180.00 | 27,260.00 | 26,717.83 | 2.02% | 373,401 |
| Mar 4, 2026 | 25,500.00 | 26,880.00 | 25,340.00 | 26,720.00 | 26,188.57 | 4.54% | 597,481 |
| Mar 2, 2026 | 24,680.00 | 25,920.00 | 24,540.00 | 25,560.00 | 25,051.64 | 9.32% | 442,946 |
| Feb 27, 2026 | 23,520.00 | 23,900.00 | 22,690.00 | 23,380.00 | 22,915.00 | -0.72% | 192,024 |
| Feb 26, 2026 | 24,000.00 | 24,070.00 | 23,020.00 | 23,550.00 | 23,081.62 | -2.48% | 236,352 |
| Feb 25, 2026 | 23,640.00 | 24,150.00 | 23,110.00 | 24,150.00 | 23,669.68 | 2.37% | 261,736 |
| Feb 24, 2026 | 25,610.00 | 25,610.00 | 23,510.00 | 23,590.00 | 23,120.82 | -7.89% | 385,887 |
| Feb 23, 2026 | 25,480.00 | 25,620.00 | 25,010.00 | 25,610.00 | 25,100.65 | 0.51% | 194,701 |
| Feb 20, 2026 | 24,850.00 | 25,480.00 | 24,770.00 | 25,480.00 | 24,973.23 | 1.84% | 256,967 |
| Feb 19, 2026 | 25,250.00 | 25,300.00 | 24,750.00 | 25,020.00 | 24,522.38 | -0.91% | 141,104 |