Skip to main content
logo
Zanlakol Ltd (TLV:ZNKL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
5,536.00
-30.00 (-0.54%)
May 20, 2026, 5:24 PM IDT

Zanlakol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20265,588.005,610.005,588.005,610.00-0.79%155
May 19, 20265,501.005,640.005,486.005,566.005,566.001.18%7,600
May 18, 20265,558.005,545.005,480.005,501.005,501.00-1.03%3,594
May 15, 20265,555.005,575.005,473.005,558.005,558.000.98%20,657
May 14, 20265,449.005,649.005,450.005,504.005,504.001.01%4,859
May 13, 20265,464.005,554.005,400.005,449.005,449.00-0.27%4,548
May 12, 20265,323.005,600.005,199.005,464.005,464.002.65%7,914
May 11, 20265,324.005,540.005,300.005,323.005,323.00-0.02%23,102
May 8, 20265,160.005,499.005,160.005,324.005,324.003.18%14,134
May 7, 20265,160.005,447.005,160.005,160.005,160.00-36,536
May 6, 20265,060.005,195.005,060.005,160.005,160.003.80%22,397
May 5, 20264,927.005,073.004,890.004,971.004,971.000.89%12,271
May 4, 20264,593.005,265.004,593.004,927.004,927.008.84%23,836
May 1, 20264,533.004,533.004,482.004,527.004,527.00-0.13%154
Apr 30, 20264,563.004,563.004,500.004,533.004,533.00-0.66%465
Apr 29, 20264,505.004,570.004,534.004,563.004,563.001.29%138
Apr 28, 20264,495.004,560.004,435.004,505.004,505.000.22%3,100
Apr 27, 20264,281.004,495.004,343.004,495.004,495.005.00%5,966
Apr 24, 20264,246.004,330.004,246.004,281.004,281.001.83%1,747
Apr 23, 20264,075.004,240.004,075.004,204.004,204.003.17%1,850
Apr 20, 20264,084.004,150.004,025.004,075.004,075.00-0.22%4,972
Apr 17, 20264,030.004,090.004,030.004,084.004,084.001.34%1,272
Apr 16, 20263,944.004,152.003,900.004,030.004,030.002.18%3,407
Apr 15, 20263,932.003,965.003,903.003,944.003,944.000.31%166
Apr 14, 20263,763.004,000.003,763.003,932.003,932.004.49%3,976
Apr 13, 20263,871.003,800.003,684.003,763.003,763.00-2.79%2,454
Apr 10, 20263,865.003,883.003,858.003,871.003,871.000.16%1,953
Apr 9, 20263,895.003,895.003,779.003,865.003,865.00-2.13%739
Apr 6, 20264,008.004,024.003,930.003,949.003,848.53-1.47%871
Apr 3, 20263,921.004,110.003,941.004,008.003,906.032.22%1,744
Mar 31, 20263,913.004,056.003,856.003,921.003,821.250.20%748
Mar 30, 20263,891.003,967.003,850.003,913.003,813.450.57%9,121
Mar 27, 20263,833.004,022.003,850.003,891.003,792.011.51%7,385
Mar 26, 20263,876.003,898.003,743.003,833.003,735.49-1.11%4,077
Mar 25, 20263,911.004,022.003,750.003,876.003,777.39-0.89%8,964
Mar 24, 20264,130.004,130.003,844.003,911.003,811.50-5.80%4,821
Mar 23, 20264,227.004,227.004,137.004,152.004,046.37-1.77%1,110
Mar 20, 20264,264.004,174.004,174.004,227.004,119.46-0.87%21
Mar 19, 20264,210.004,298.004,203.004,264.004,155.521.28%1,097
Mar 18, 20264,186.004,246.004,191.004,210.004,102.890.57%550
Mar 17, 20264,123.004,220.004,123.004,186.004,079.501.53%733
Mar 16, 20264,120.004,210.004,120.004,123.004,018.110.07%1,009
Mar 13, 20264,201.004,120.004,120.004,120.004,015.18-1.93%82
Mar 12, 20264,236.004,214.004,181.004,201.004,094.12-0.83%780
Mar 11, 20264,284.004,283.004,219.004,236.004,128.23-1.12%600
Mar 10, 20264,276.004,301.004,260.004,284.004,175.010.19%1,060
Mar 9, 20264,280.004,301.004,265.004,276.004,167.21-0.09%685
Mar 6, 20264,248.004,296.004,269.004,280.004,171.110.75%783
Mar 5, 20264,286.004,313.004,214.004,248.004,139.93-0.59%4,387
Mar 4, 20264,198.004,298.004,226.004,273.004,164.291.79%2,177