Skip to main content
logo
Zanlakol Ltd (TLV:ZNKL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,322.00
-13.00 (-0.30%)
Sep 11, 2025, 5:24 PM IDT

Zanlakol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20254,335.004,420.004,322.004,398.004,398.001.45%26,964
Sep 10, 20254,305.004,380.004,305.004,335.004,335.000.70%3,732
Sep 9, 20254,310.004,333.004,238.004,305.004,305.00-0.12%1,145
Sep 8, 20254,310.004,310.004,309.004,310.004,310.00-1,184
Sep 7, 20254,321.004,375.004,300.004,310.004,310.00-1.89%4,424
Sep 4, 20254,390.004,401.004,388.004,393.004,321.070.07%1,041
Sep 3, 20254,399.004,444.004,339.004,390.004,318.12-0.20%1,407
Sep 2, 20254,463.004,463.004,311.004,399.004,326.97-1.43%1,919
Sep 1, 20254,444.004,570.004,444.004,463.004,389.920.43%3,978
Aug 31, 20254,514.004,575.004,251.004,444.004,371.23-1.55%16,191
Aug 28, 20254,619.004,629.004,499.004,514.004,440.08-2.27%3,011
Aug 27, 20254,617.004,625.004,617.004,619.004,543.370.04%443
Aug 26, 20254,651.004,651.004,564.004,617.004,541.40-0.73%1,694
Aug 25, 20254,635.004,700.004,635.004,651.004,574.840.35%4,383
Aug 24, 20254,664.004,720.004,600.004,635.004,559.10-0.62%1,435
Aug 21, 20254,709.004,720.004,482.004,664.004,587.63-0.96%988
Aug 20, 20254,765.004,776.004,623.004,709.004,631.89-1.18%1,018
Aug 19, 20254,753.004,815.004,753.004,765.004,686.970.25%2,590
Aug 18, 20254,683.004,775.004,683.004,753.004,675.171.49%7,552
Aug 17, 20254,582.004,716.004,582.004,683.004,606.322.20%1,153
Aug 14, 20254,337.004,616.004,337.004,582.004,506.977.21%68,532
Aug 13, 20254,238.004,322.004,161.004,274.004,204.010.85%28,685
Aug 12, 20254,271.004,271.004,202.004,238.004,168.60-0.77%9,390
Aug 11, 20254,308.004,335.004,184.004,271.004,201.06-0.86%10,079
Aug 10, 20254,351.004,351.004,268.004,308.004,237.46-7,909
Aug 7, 20254,430.004,430.004,307.004,308.004,237.46-3.17%14,403
Aug 6, 20254,542.004,542.004,420.004,449.004,376.15-2.05%1,801
Aug 5, 20254,675.004,675.004,482.004,542.004,467.63-2.84%2,798
Aug 4, 20254,719.004,719.004,664.004,675.004,598.45-0.93%1,351
Jul 31, 20254,724.004,724.004,690.004,719.004,641.73-0.11%616
Jul 30, 20254,691.004,724.004,691.004,724.004,646.650.70%485
Jul 29, 20254,702.004,727.004,680.004,691.004,614.19-0.23%2,124
Jul 28, 20254,687.004,728.004,687.004,702.004,625.010.32%1,481
Jul 27, 20254,707.004,707.004,660.004,687.004,610.25-0.42%766
Jul 24, 20254,700.004,725.004,689.004,707.004,629.920.15%2,321
Jul 23, 20254,710.004,724.004,688.004,700.004,623.04-0.21%2,701
Jul 22, 20254,713.004,720.004,650.004,710.004,632.88-0.06%1,124
Jul 21, 20254,730.004,730.004,681.004,713.004,635.83-0.13%2,921
Jul 20, 20254,704.004,730.004,692.004,719.004,641.730.32%2,392
Jul 17, 20254,718.004,720.004,691.004,704.004,626.97-0.30%5,655
Jul 16, 20254,690.004,720.004,650.004,718.004,640.740.60%3,981
Jul 15, 20254,692.004,700.004,660.004,690.004,613.20-0.04%2,339
Jul 14, 20254,708.004,708.004,664.004,692.004,615.17-0.34%4,041
Jul 13, 20254,708.004,710.004,708.004,708.004,630.91-2,458
Jul 10, 20254,708.004,710.004,656.004,708.004,630.910.04%2,960
Jul 9, 20254,708.004,708.004,695.004,706.004,628.940.23%2,680
Jul 8, 20254,704.004,708.004,650.004,695.004,618.12-0.19%2,053
Jul 7, 20254,709.004,715.004,620.004,704.004,626.97-0.11%3,378
Jul 6, 20254,700.004,719.004,700.004,709.004,631.890.19%3,009
Jul 3, 20254,659.004,710.004,659.004,700.004,623.040.88%3,985