Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,120.00
-81.00 (-1.93%)
At close: Mar 13, 2026
Zanlakol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4,201.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | -1.93% | 82 |
| Mar 12, 2026 | 4,236.00 | 4,214.00 | 4,181.00 | 4,201.00 | 4,201.00 | -0.83% | 780 |
| Mar 11, 2026 | 4,284.00 | 4,283.00 | 4,219.00 | 4,236.00 | 4,236.00 | -1.12% | 600 |
| Mar 10, 2026 | 4,276.00 | 4,301.00 | 4,260.00 | 4,284.00 | 4,284.00 | 0.19% | 1,060 |
| Mar 9, 2026 | 4,280.00 | 4,301.00 | 4,265.00 | 4,276.00 | 4,276.00 | -0.09% | 685 |
| Mar 6, 2026 | 4,248.00 | 4,296.00 | 4,269.00 | 4,280.00 | 4,280.00 | 0.75% | 783 |
| Mar 5, 2026 | 4,286.00 | 4,313.00 | 4,214.00 | 4,248.00 | 4,248.00 | -0.59% | 4,387 |
| Mar 4, 2026 | 4,198.00 | 4,298.00 | 4,226.00 | 4,273.00 | 4,273.00 | 1.79% | 2,177 |
| Mar 2, 2026 | 3,960.00 | 4,307.00 | 3,961.00 | 4,198.00 | 4,198.00 | 6.01% | 2,092 |
| Feb 27, 2026 | 3,998.00 | 4,020.00 | 3,904.00 | 3,960.00 | 3,960.00 | -0.95% | 1,753 |
| Feb 26, 2026 | 4,059.00 | 4,037.00 | 3,966.00 | 3,998.00 | 3,998.00 | -1.50% | 2,703 |
| Feb 25, 2026 | 4,020.00 | 4,060.00 | 4,036.00 | 4,059.00 | 4,059.00 | 0.97% | 1,578 |
| Feb 24, 2026 | 4,000.00 | 4,111.00 | 3,981.00 | 4,020.00 | 4,020.00 | 0.50% | 906 |
| Feb 23, 2026 | 4,141.00 | 4,140.00 | 3,995.00 | 4,000.00 | 4,000.00 | -3.40% | 10,364 |
| Feb 20, 2026 | 4,160.00 | 4,159.00 | 4,110.00 | 4,141.00 | 4,141.00 | -0.46% | 598 |
| Feb 19, 2026 | 4,190.00 | 4,190.00 | 4,101.00 | 4,160.00 | 4,160.00 | -0.72% | 2,277 |
| Feb 18, 2026 | 4,217.00 | 4,192.00 | 4,188.00 | 4,190.00 | 4,190.00 | -0.64% | 555 |
| Feb 17, 2026 | 4,238.00 | 4,238.00 | 4,197.00 | 4,217.00 | 4,217.00 | -0.50% | 993 |
| Feb 16, 2026 | 4,226.00 | 4,241.00 | 4,226.00 | 4,238.00 | 4,238.00 | -0.84% | 842 |
| Feb 13, 2026 | 4,266.00 | 4,283.00 | 4,270.00 | 4,274.00 | 4,274.00 | 0.19% | 386 |
| Feb 12, 2026 | 4,304.00 | 4,304.00 | 4,260.00 | 4,266.00 | 4,266.00 | -0.88% | 713 |
| Feb 11, 2026 | 4,293.00 | 4,305.00 | 4,304.00 | 4,304.00 | 4,304.00 | 0.26% | 581 |
| Feb 10, 2026 | 4,223.00 | 4,372.00 | 4,223.00 | 4,293.00 | 4,293.00 | 1.66% | 1,415 |
| Feb 9, 2026 | 4,256.00 | 4,280.00 | 4,211.00 | 4,223.00 | 4,223.00 | -0.78% | 1,184 |
| Feb 6, 2026 | 4,223.00 | 4,269.00 | 4,223.00 | 4,256.00 | 4,256.00 | 0.78% | 117 |
| Feb 5, 2026 | 4,278.00 | 4,265.00 | 4,211.00 | 4,223.00 | 4,223.00 | -1.29% | 3,254 |
| Feb 4, 2026 | 4,329.00 | 4,329.00 | 4,215.00 | 4,278.00 | 4,278.00 | -1.18% | 1,063 |
| Feb 3, 2026 | 4,320.00 | 4,382.00 | 4,309.00 | 4,329.00 | 4,329.00 | 0.21% | 634 |
| Feb 2, 2026 | 4,356.00 | 4,356.00 | 4,288.00 | 4,320.00 | 4,320.00 | -0.83% | 764 |
| Jan 30, 2026 | 4,358.00 | 4,379.00 | 4,354.00 | 4,356.00 | 4,356.00 | -0.05% | 258 |
| Jan 29, 2026 | 4,353.00 | 4,397.00 | 4,353.00 | 4,358.00 | 4,358.00 | 0.11% | 333 |
| Jan 28, 2026 | 4,217.00 | 4,388.00 | 4,278.00 | 4,353.00 | 4,353.00 | 3.23% | 491 |
| Jan 27, 2026 | 4,186.00 | 4,248.00 | 4,187.00 | 4,217.00 | 4,217.00 | 0.74% | 1,010 |
| Jan 26, 2026 | 4,151.00 | 4,300.00 | 4,152.00 | 4,186.00 | 4,186.00 | 0.84% | 566 |
| Jan 23, 2026 | 4,119.00 | 4,176.00 | 4,118.00 | 4,151.00 | 4,151.00 | 0.78% | 1,111 |
| Jan 22, 2026 | 4,203.00 | 4,172.00 | 4,098.00 | 4,119.00 | 4,119.00 | -2.00% | 1,271 |
| Jan 21, 2026 | 4,300.00 | 4,259.00 | 4,148.00 | 4,203.00 | 4,203.00 | -2.26% | 1,970 |
| Jan 20, 2026 | 4,459.00 | 4,459.00 | 4,201.00 | 4,300.00 | 4,300.00 | -2.16% | 1,478 |
| Jan 19, 2026 | 4,416.00 | 4,460.00 | 4,321.00 | 4,395.00 | 4,395.00 | -0.48% | 1,505 |
| Jan 16, 2026 | 4,500.00 | 4,476.00 | 4,361.00 | 4,416.00 | 4,416.00 | -1.87% | 1,228 |
| Jan 15, 2026 | 4,372.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.93% | 204 |
| Jan 14, 2026 | 4,302.00 | 4,390.00 | 4,300.00 | 4,372.00 | 4,372.00 | 1.63% | 1,191 |
| Jan 13, 2026 | 4,312.00 | 4,334.00 | 4,300.00 | 4,302.00 | 4,302.00 | -0.23% | 3,184 |
| Jan 12, 2026 | 4,459.00 | 4,427.00 | 4,200.00 | 4,312.00 | 4,312.00 | -3.30% | 4,306 |
| Jan 9, 2026 | 4,359.00 | 4,517.00 | 4,345.00 | 4,459.00 | 4,459.00 | 2.29% | 2,822 |
| Jan 8, 2026 | 4,380.00 | 4,380.00 | 4,345.00 | 4,359.00 | 4,359.00 | -0.48% | 986 |
| Jan 7, 2026 | 4,361.00 | 4,420.00 | 4,340.00 | 4,380.00 | 4,380.00 | 0.44% | 2,375 |
| Jan 6, 2026 | 4,341.00 | 4,385.00 | 4,324.00 | 4,361.00 | 4,361.00 | 0.46% | 1,683 |
| Jan 5, 2026 | 4,395.00 | 4,395.00 | 4,304.00 | 4,341.00 | 4,341.00 | -1.23% | 3,391 |
| Jan 1, 2026 | 4,438.00 | 4,460.00 | 4,371.00 | 4,395.00 | 4,395.00 | -0.97% | 1,317 |