Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,735.00
+202.00 (4.46%)
Nov 6, 2025, 5:24 PM IDT
Zanlakol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4,254.00 | 4,262.00 | 4,262.00 | 0.19% | 702 |
| Oct 28, 2025 | 4,288.00 | 4,288.00 | 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 | 4,288.00 | 4,306.00 | 4,306.00 | 0.42% | 2,157 |
| Oct 23, 2025 | 4,239.00 | 4,290.00 | 4,239.00 | 4,288.00 | 4,288.00 | 1.16% | 422 |
| Oct 22, 2025 | 4,252.00 | 4,252.00 | 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 | -2.49% | 9,367 |
| Oct 7, 2025 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | - | - |
| Oct 6, 2025 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 0.50% | - |
| Oct 5, 2025 | 4,396.00 | 4,396.00 | 4,340.00 | 4,362.00 | 4,362.00 | -0.50% | 3,057 |
| Oct 2, 2025 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | - | - |
| Oct 1, 2025 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | 4,384.00 | - | - |
| Sep 30, 2025 | 4,400.00 | 4,400.00 | 4,362.00 | 4,384.00 | 4,384.00 | -0.36% | 2,150 |
| Sep 29, 2025 | 4,308.00 | 4,450.00 | 4,308.00 | 4,400.00 | 4,400.00 | 2.64% | 2,654 |
| Sep 28, 2025 | 4,107.00 | 4,352.00 | 4,107.00 | 4,287.00 | 4,287.00 | 4.38% | 2,219 |
| Sep 25, 2025 | 4,076.00 | 4,299.00 | 4,052.00 | 4,107.00 | 4,107.00 | 0.76% | 5,773 |
| Sep 24, 2025 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | - | - |
| Sep 23, 2025 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | - | - |
| Sep 22, 2025 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | - | - |
| Sep 21, 2025 | 4,126.00 | 4,275.00 | 4,060.00 | 4,076.00 | 4,076.00 | -1.21% | 8,977 |
| Sep 18, 2025 | 4,102.00 | 4,160.00 | 4,100.00 | 4,126.00 | 4,126.00 | -1.13% | 9,906 |
| Sep 17, 2025 | 4,337.00 | 4,337.00 | 4,160.00 | 4,173.00 | 4,173.00 | -3.78% | 16,659 |
| Sep 16, 2025 | 4,348.00 | 4,349.00 | 4,310.00 | 4,337.00 | 4,337.00 | -0.25% | 16,371 |
| Sep 15, 2025 | 4,392.00 | 4,392.00 | 4,335.00 | 4,348.00 | 4,348.00 | -1.00% | 1,290 |
| Sep 14, 2025 | 4,398.00 | 4,403.00 | 4,380.00 | 4,392.00 | 4,392.00 | -0.14% | 2,661 |
| Sep 11, 2025 | 4,335.00 | 4,420.00 | 4,322.00 | 4,398.00 | 4,398.00 | 1.45% | 26,964 |
| Sep 10, 2025 | 4,305.00 | 4,380.00 | 4,305.00 | 4,335.00 | 4,335.00 | 0.70% | 3,732 |
| Sep 9, 2025 | 4,310.00 | 4,333.00 | 4,238.00 | 4,305.00 | 4,305.00 | -0.12% | 1,145 |
| Sep 8, 2025 | 4,310.00 | 4,310.00 | 4,309.00 | 4,310.00 | 4,310.00 | - | 1,184 |
| Sep 7, 2025 | 4,321.00 | 4,375.00 | 4,300.00 | 4,310.00 | 4,310.00 | -1.89% | 4,424 |
| Sep 4, 2025 | 4,390.00 | 4,401.00 | 4,388.00 | 4,393.00 | 4,321.07 | 0.07% | 1,041 |
| Sep 3, 2025 | 4,399.00 | 4,444.00 | 4,339.00 | 4,390.00 | 4,318.12 | -0.20% | 1,407 |
| Sep 2, 2025 | 4,463.00 | 4,463.00 | 4,311.00 | 4,399.00 | 4,326.97 | -1.43% | 1,919 |
| Sep 1, 2025 | 4,444.00 | 4,570.00 | 4,444.00 | 4,463.00 | 4,389.92 | 0.43% | 3,978 |
| Aug 31, 2025 | 4,514.00 | 4,575.00 | 4,251.00 | 4,444.00 | 4,371.23 | -1.55% | 16,191 |
| Aug 28, 2025 | 4,619.00 | 4,629.00 | 4,499.00 | 4,514.00 | 4,440.08 | -2.27% | 3,011 |
| Aug 27, 2025 | 4,617.00 | 4,625.00 | 4,617.00 | 4,619.00 | 4,543.37 | 0.04% | 443 |