Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,565.00
+89.00 (1.99%)
Oct 1, 2026, 2:24 PM IDT
Zanlakol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,476.00 | 4,575.00 | 4,510.00 | 4,565.00 | 4,565.00 | 1.99% | 1,786 |
| Sep 30, 2026 | 4,529.00 | 4,529.00 | 4,436.00 | 4,476.00 | 4,476.00 | -1.17% | 6,638 |
| Sep 29, 2026 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | 4,529.00 | - | 296 |
| Sep 28, 2026 | 4,505.00 | 4,535.00 | 4,280.00 | 4,529.00 | 4,529.00 | 0.53% | 18,484 |
| Sep 24, 2026 | 4,544.00 | 4,518.00 | 4,477.00 | 4,505.00 | 4,505.00 | -0.86% | 1,018 |
| Sep 23, 2026 | 4,553.00 | 4,560.00 | 4,518.00 | 4,544.00 | 4,544.00 | -0.20% | 2,460 |
| Sep 22, 2026 | 4,632.00 | 4,699.00 | 4,536.00 | 4,553.00 | 4,553.00 | -1.71% | 3,729 |
| Sep 17, 2026 | 4,628.00 | 4,662.00 | 4,628.00 | 4,632.00 | 4,632.00 | -0.17% | 1,093 |
| Sep 16, 2026 | 4,693.00 | 4,693.00 | 4,630.00 | 4,640.00 | 4,640.00 | -1.13% | 408 |
| Sep 15, 2026 | 4,743.00 | 4,739.00 | 4,636.00 | 4,693.00 | 4,693.00 | -1.05% | 2,307 |
| Sep 14, 2026 | 4,774.00 | 4,804.00 | 4,700.00 | 4,743.00 | 4,743.00 | -0.65% | 787 |
| Sep 10, 2026 | 4,809.00 | 4,809.00 | 4,701.00 | 4,774.00 | 4,774.00 | 0.27% | 261 |
| Sep 9, 2026 | 4,747.00 | 4,780.00 | 4,706.00 | 4,761.00 | 4,761.00 | 0.29% | 793 |
| Sep 8, 2026 | 4,752.00 | 4,757.00 | 4,700.00 | 4,747.00 | 4,747.00 | -0.21% | 5,102 |
| Sep 7, 2026 | 4,762.00 | 4,800.00 | 4,752.00 | 4,757.00 | 4,757.00 | -0.10% | 313 |
| Sep 4, 2026 | 4,756.00 | 4,770.00 | 4,747.00 | 4,762.00 | 4,762.00 | 0.13% | 1,686 |
| Sep 3, 2026 | 4,774.00 | 4,773.00 | 4,726.00 | 4,756.00 | 4,756.00 | -0.38% | 1,457 |
| Sep 2, 2026 | 4,825.00 | 4,825.00 | 4,710.00 | 4,774.00 | 4,774.00 | -1.07% | 3,568 |
| Sep 1, 2026 | 4,929.00 | 4,987.00 | 4,918.00 | 4,923.00 | 4,825.45 | -0.12% | 2,610 |
| Aug 31, 2026 | 4,960.00 | 5,000.00 | 4,921.00 | 4,929.00 | 4,831.33 | -0.62% | 1,493 |
| Aug 28, 2026 | 4,921.00 | 4,962.00 | 4,921.00 | 4,960.00 | 4,861.72 | 0.79% | 3,426 |
| Aug 27, 2026 | 4,809.00 | 4,929.00 | 4,819.00 | 4,921.00 | 4,823.49 | 2.33% | 2,828 |
| Aug 26, 2026 | 4,744.00 | 4,819.00 | 4,753.00 | 4,809.00 | 4,713.71 | 1.37% | 4,046 |
| Aug 25, 2026 | 4,694.00 | 4,816.00 | 4,648.00 | 4,744.00 | 4,650.00 | 1.07% | 11,973 |
| Aug 24, 2026 | 4,869.00 | 4,869.00 | 4,566.00 | 4,694.00 | 4,600.99 | -3.59% | 12,098 |
| Aug 21, 2026 | 4,921.00 | 4,926.00 | 4,856.00 | 4,869.00 | 4,772.52 | -1.06% | 748 |
| Aug 20, 2026 | 4,965.00 | 4,965.00 | 4,873.00 | 4,921.00 | 4,823.49 | -0.89% | 1,897 |
| Aug 19, 2026 | 5,030.00 | 5,030.00 | 4,956.00 | 4,965.00 | 4,866.62 | -1.29% | 1,199 |
| Aug 18, 2026 | 5,104.00 | 5,080.00 | 4,973.00 | 5,030.00 | 4,930.33 | -1.45% | 1,034 |
| Aug 17, 2026 | 5,136.00 | 5,149.00 | 5,027.00 | 5,104.00 | 5,002.86 | -0.62% | 2,153 |
| Aug 14, 2026 | 5,182.00 | 5,182.00 | 5,096.00 | 5,136.00 | 5,034.23 | -0.89% | 1,189 |
| Aug 13, 2026 | 5,261.00 | 5,261.00 | 5,156.00 | 5,182.00 | 5,079.32 | -1.50% | 1,901 |
| Aug 12, 2026 | 5,259.00 | 5,270.00 | 5,250.00 | 5,261.00 | 5,156.75 | 0.04% | 3,476 |
| Aug 11, 2026 | 5,288.00 | 5,292.00 | 5,250.00 | 5,259.00 | 5,154.79 | -0.55% | 1,063 |
| Aug 10, 2026 | 5,238.00 | 5,305.00 | 5,238.00 | 5,288.00 | 5,183.22 | 0.95% | 2,884 |
| Aug 7, 2026 | 5,268.00 | 5,268.00 | 5,192.00 | 5,238.00 | 5,134.21 | -0.57% | 273 |
| Aug 6, 2026 | 5,257.00 | 5,333.00 | 5,176.00 | 5,268.00 | 5,163.61 | 0.21% | 12,932 |
| Aug 5, 2026 | 5,274.00 | 5,310.00 | 5,238.00 | 5,257.00 | 5,152.83 | -0.32% | 3,865 |
| Aug 4, 2026 | 5,278.00 | 5,278.00 | 5,220.00 | 5,274.00 | 5,169.50 | 1.38% | 6,134 |
| Aug 3, 2026 | 5,189.00 | 5,222.00 | 5,175.00 | 5,202.00 | 5,098.92 | 0.25% | 1,367 |
| Jul 31, 2026 | 5,062.00 | 5,189.00 | 5,062.00 | 5,189.00 | 5,086.18 | 2.51% | 2,768 |
| Jul 30, 2026 | 5,063.00 | 5,063.00 | 5,062.00 | 5,062.00 | 4,961.70 | -0.02% | 328 |
| Jul 29, 2026 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 4,962.68 | - | 330 |
| Jul 28, 2026 | 4,984.00 | 5,065.00 | 4,984.00 | 5,063.00 | 4,962.68 | 1.59% | 519 |
| Jul 27, 2026 | 5,002.00 | 4,998.00 | 4,925.00 | 4,984.00 | 4,885.24 | -0.36% | 627 |
| Jul 24, 2026 | 4,964.00 | 5,050.00 | 4,964.00 | 5,002.00 | 4,902.89 | 0.77% | 3,890 |
| Jul 22, 2026 | 4,862.00 | 4,969.00 | 4,752.00 | 4,964.00 | 4,865.64 | 2.10% | 5,126 |
| Jul 21, 2026 | 4,837.00 | 4,875.00 | 4,810.00 | 4,862.00 | 4,765.66 | 0.52% | 3,172 |
| Jul 20, 2026 | 4,861.00 | 5,096.00 | 4,751.00 | 4,837.00 | 4,741.15 | -0.49% | 637 |
| Jul 17, 2026 | 4,799.00 | 4,897.00 | 4,798.00 | 4,861.00 | 4,764.68 | 1.29% | 669 |