Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,008.00
+87.00 (2.22%)
Apr 3, 2026, 1:44 PM IDT
Zanlakol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 3,921.00 | 4,110.00 | 3,941.00 | 4,008.00 | 4,008.00 | 2.22% | 1,744 |
| Mar 31, 2026 | 3,913.00 | 4,056.00 | 3,856.00 | 3,921.00 | 3,921.00 | 0.20% | 748 |
| Mar 30, 2026 | 3,891.00 | 3,967.00 | 3,850.00 | 3,913.00 | 3,913.00 | 0.57% | 9,121 |
| Mar 27, 2026 | 3,833.00 | 4,022.00 | 3,850.00 | 3,891.00 | 3,891.00 | 1.51% | 7,385 |
| Mar 26, 2026 | 3,876.00 | 3,898.00 | 3,743.00 | 3,833.00 | 3,833.00 | -1.11% | 4,077 |
| Mar 25, 2026 | 3,911.00 | 4,022.00 | 3,750.00 | 3,876.00 | 3,876.00 | -0.89% | 8,964 |
| Mar 24, 2026 | 4,130.00 | 4,130.00 | 3,844.00 | 3,911.00 | 3,911.00 | -5.80% | 4,821 |
| Mar 23, 2026 | 4,227.00 | 4,227.00 | 4,137.00 | 4,152.00 | 4,152.00 | -1.77% | 1,110 |
| Mar 20, 2026 | 4,264.00 | 4,174.00 | 4,174.00 | 4,227.00 | 4,227.00 | -0.87% | 21 |
| Mar 19, 2026 | 4,210.00 | 4,298.00 | 4,203.00 | 4,264.00 | 4,264.00 | 1.28% | 1,097 |
| Mar 18, 2026 | 4,186.00 | 4,246.00 | 4,191.00 | 4,210.00 | 4,210.00 | 0.57% | 550 |
| Mar 17, 2026 | 4,123.00 | 4,220.00 | 4,123.00 | 4,186.00 | 4,186.00 | 1.53% | 733 |
| Mar 16, 2026 | 4,120.00 | 4,210.00 | 4,120.00 | 4,123.00 | 4,123.00 | 0.07% | 1,009 |
| 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 |