Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,393.00
+46.00 (1.06%)
At close: Dec 18, 2025
Zanlakol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4,347.00 | 4,469.00 | 4,240.00 | 4,393.00 | 4,393.00 | 1.06% | 4,330 |
| Dec 17, 2025 | 4,371.00 | 4,372.00 | 4,203.00 | 4,347.00 | 4,347.00 | -0.55% | 897 |
| Dec 16, 2025 | 4,286.00 | 4,400.00 | 4,284.00 | 4,371.00 | 4,371.00 | 1.98% | 565 |
| Dec 15, 2025 | 4,284.00 | 4,297.00 | 4,275.00 | 4,286.00 | 4,286.00 | 0.05% | 4,481 |
| Dec 14, 2025 | 4,367.00 | 4,367.00 | 4,182.00 | 4,284.00 | 4,284.00 | -1.90% | 2,305 |
| Dec 11, 2025 | 4,370.00 | 4,384.00 | 4,360.00 | 4,367.00 | 4,367.00 | -0.07% | 781 |
| Dec 10, 2025 | 4,355.00 | 4,375.00 | 4,355.00 | 4,370.00 | 4,370.00 | 0.14% | 1,073 |
| Dec 9, 2025 | 4,354.00 | 4,406.00 | 4,350.00 | 4,364.00 | 4,364.00 | 0.23% | 878 |
| Dec 8, 2025 | 4,373.00 | 4,373.00 | 4,354.00 | 4,354.00 | 4,354.00 | -0.43% | 73 |
| Dec 7, 2025 | 4,333.00 | 4,396.00 | 4,333.00 | 4,373.00 | 4,373.00 | 0.92% | 1,209 |
| Dec 4, 2025 | 4,450.00 | 4,450.00 | 4,306.00 | 4,333.00 | 4,333.00 | -3.30% | 3,027 |
| Dec 3, 2025 | 4,529.00 | 4,529.00 | 4,422.00 | 4,481.00 | 4,481.00 | -1.06% | 896 |
| Dec 2, 2025 | 4,511.00 | 4,529.00 | 4,515.00 | 4,529.00 | 4,529.00 | 0.40% | 511 |
| Dec 1, 2025 | 4,508.00 | 4,525.00 | 4,485.00 | 4,511.00 | 4,511.00 | 0.07% | 2,041 |
| Nov 30, 2025 | 4,527.00 | 4,553.00 | 4,500.00 | 4,508.00 | 4,508.00 | -0.42% | 1,135 |
| Nov 27, 2025 | 4,624.00 | 4,621.00 | 4,395.00 | 4,527.00 | 4,527.00 | -2.10% | 2,837 |
| Nov 26, 2025 | 4,700.00 | 4,700.00 | 4,624.00 | 4,624.00 | 4,624.00 | -1.34% | 17,650 |
| Nov 25, 2025 | 4,865.00 | 4,865.00 | 4,626.00 | 4,687.00 | 4,687.00 | -3.66% | 2,289 |
| Nov 24, 2025 | 4,712.00 | 4,956.00 | 4,720.00 | 4,865.00 | 4,865.00 | 3.25% | 449 |
| Nov 23, 2025 | 4,881.00 | 4,881.00 | 4,696.00 | 4,712.00 | 4,712.00 | -3.46% | 175 |
| Nov 20, 2025 | 4,915.00 | 4,915.00 | 4,859.00 | 4,881.00 | 4,881.00 | -0.69% | 1,770 |
| Nov 19, 2025 | 4,980.00 | 4,991.00 | 4,891.00 | 4,915.00 | 4,915.00 | -1.31% | 186 |
| Nov 18, 2025 | 4,994.00 | 4,994.00 | 4,917.00 | 4,980.00 | 4,980.00 | -0.28% | 1,287 |
| Nov 17, 2025 | 4,958.00 | 5,000.00 | 4,958.00 | 4,994.00 | 4,994.00 | 0.73% | 1,166 |
| Nov 16, 2025 | 4,955.00 | 4,989.00 | 4,950.00 | 4,958.00 | 4,958.00 | 0.06% | 650 |
| Nov 13, 2025 | 4,960.00 | 4,995.00 | 4,924.00 | 4,955.00 | 4,955.00 | 1.37% | 1,381 |
| Nov 12, 2025 | 4,758.00 | 5,000.00 | 4,758.00 | 4,888.00 | 4,888.00 | 1.22% | 1,941 |
| Nov 11, 2025 | 4,760.00 | 4,830.00 | 4,738.00 | 4,829.00 | 4,829.00 | 1.45% | 213,937 |
| Nov 10, 2025 | 4,729.00 | 4,840.00 | 4,693.00 | 4,760.00 | 4,760.00 | 0.66% | 1,108 |
| Nov 9, 2025 | 4,735.00 | 4,735.00 | 4,639.00 | 4,729.00 | 4,729.00 | -0.13% | 1,782 |
| Nov 6, 2025 | 4,533.00 | 4,735.00 | 4,469.00 | 4,735.00 | 4,735.00 | 4.46% | 11,063 |
| Nov 5, 2025 | 4,472.00 | 4,537.00 | 4,441.00 | 4,533.00 | 4,533.00 | 1.36% | 4,062 |
| Nov 4, 2025 | 4,377.00 | 4,477.00 | 4,377.00 | 4,472.00 | 4,472.00 | 1.36% | 3,562 |
| Nov 3, 2025 | 4,338.00 | 4,478.00 | 4,338.00 | 4,412.00 | 4,412.00 | 1.71% | 1,912 |
| Nov 2, 2025 | 4,255.00 | 4,349.00 | 4,255.00 | 4,338.00 | 4,338.00 | 1.95% | 3,027 |
| Oct 30, 2025 | 4,262.00 | 4,280.00 | 4,251.00 | 4,255.00 | 4,255.00 | -0.16% | 422 |
| Oct 29, 2025 | 4,254.00 | 4,300.00 | 4,258.00 | 4,262.00 | 4,262.00 | 0.19% | 702 |
| Oct 28, 2025 | 4,288.00 | 4,270.00 | 4,252.00 | 4,254.00 | 4,254.00 | -0.79% | 363 |
| Oct 27, 2025 | 4,306.00 | 4,311.00 | 4,282.00 | 4,288.00 | 4,288.00 | -0.42% | 1,647 |
| Oct 26, 2025 | 4,288.00 | 4,346.00 | 4,299.00 | 4,306.00 | 4,306.00 | 0.42% | 2,157 |
| Oct 23, 2025 | 4,239.00 | 4,290.00 | 4,275.00 | 4,288.00 | 4,288.00 | 1.16% | 422 |
| Oct 22, 2025 | 4,252.00 | 4,248.00 | 4,234.00 | 4,239.00 | 4,239.00 | -0.31% | 624 |
| Oct 21, 2025 | 4,252.00 | 4,270.00 | 4,230.00 | 4,252.00 | 4,252.00 | - | 1,150 |
| Oct 20, 2025 | 4,246.00 | 4,286.00 | 4,222.00 | 4,252.00 | 4,252.00 | 0.14% | 1,720 |
| Oct 19, 2025 | 4,250.00 | 4,282.00 | 4,243.00 | 4,246.00 | 4,246.00 | -0.09% | 888 |
| Oct 16, 2025 | 4,277.00 | 4,345.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.63% | 7,621 |
| Oct 15, 2025 | 4,315.00 | 4,325.00 | 4,275.00 | 4,277.00 | 4,277.00 | -0.88% | 8,362 |
| Oct 12, 2025 | 4,277.00 | 4,327.00 | 4,273.00 | 4,315.00 | 4,315.00 | 0.89% | 2,938 |
| Oct 9, 2025 | 4,275.00 | 4,393.00 | 4,270.00 | 4,277.00 | 4,277.00 | 0.05% | 7,776 |
| Oct 8, 2025 | 4,362.00 | 4,363.00 | 4,252.00 | 4,275.00 | 4,275.00 | -1.99% | 9,367 |