Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,139.00
-126.00 (-2.39%)
Nov 12, 2026, 5:24 PM IST
Zanlakol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5,265.00 | 5,265.00 | 5,139.00 | 5,139.00 | 5,139.00 | -2.39% | 313 |
| Nov 11, 2026 | 5,310.00 | 5,310.00 | 5,239.00 | 5,265.00 | 5,265.00 | 0.34% | 295 |
| Nov 10, 2026 | 5,310.00 | 5,310.00 | 5,194.00 | 5,247.00 | 5,247.00 | 0.27% | 3,970 |
| Nov 9, 2026 | 5,213.00 | 5,250.00 | 5,102.00 | 5,233.00 | 5,233.00 | 0.38% | 2,447 |
| Nov 6, 2026 | 5,136.00 | 5,259.00 | 5,136.00 | 5,213.00 | 5,213.00 | 1.50% | 2,801 |
| Nov 5, 2026 | 5,261.00 | 5,236.00 | 5,136.00 | 5,136.00 | 5,136.00 | -2.38% | 14,275 |
| Nov 4, 2026 | 5,385.00 | 5,385.00 | 5,210.00 | 5,261.00 | 5,261.00 | -2.30% | 1,510 |
| Nov 3, 2026 | 5,488.00 | 5,425.00 | 5,336.00 | 5,385.00 | 5,385.00 | -1.88% | 2,028 |
| Nov 2, 2026 | 5,655.00 | 5,655.00 | 5,453.00 | 5,488.00 | 5,488.00 | -1.56% | 3,640 |
| Oct 30, 2026 | 5,490.00 | 5,674.00 | 5,300.00 | 5,575.00 | 5,575.00 | 1.55% | 14,841 |
| Oct 29, 2026 | 5,494.00 | 5,600.00 | 5,387.00 | 5,490.00 | 5,490.00 | -0.07% | 1,986 |
| Oct 28, 2026 | 5,494.00 | 5,531.00 | 5,271.00 | 5,494.00 | 5,494.00 | - | 5,274 |
| Oct 26, 2026 | 5,294.00 | 5,532.00 | 5,294.00 | 5,494.00 | 5,494.00 | 3.78% | 10,240 |
| Oct 23, 2026 | 5,340.00 | 5,375.00 | 5,256.00 | 5,294.00 | 5,294.00 | -0.09% | 1,418 |
| Oct 22, 2026 | 5,318.00 | 5,319.00 | 5,282.00 | 5,299.00 | 5,299.00 | -0.36% | 1,451 |
| Oct 21, 2026 | 5,402.00 | 5,402.00 | 5,301.00 | 5,318.00 | 5,318.00 | -0.80% | 8,124 |
| Oct 20, 2026 | 5,465.00 | 5,408.00 | 5,313.00 | 5,361.00 | 5,361.00 | -1.90% | 5,848 |
| Oct 19, 2026 | 5,504.00 | 5,577.00 | 5,380.00 | 5,465.00 | 5,465.00 | -0.71% | 8,015 |
| Oct 16, 2026 | 5,371.00 | 5,600.00 | 5,371.00 | 5,504.00 | 5,504.00 | 2.48% | 9,627 |
| Oct 15, 2026 | 5,400.00 | 5,434.00 | 5,162.00 | 5,371.00 | 5,371.00 | 2.30% | 11,436 |
| Oct 14, 2026 | 5,480.00 | 5,564.00 | 5,105.00 | 5,250.00 | 5,250.00 | -4.20% | 30,293 |
| Oct 13, 2026 | 5,350.00 | 5,490.00 | 5,329.00 | 5,480.00 | 5,480.00 | 2.81% | 19,151 |
| Oct 12, 2026 | 5,067.00 | 5,376.00 | 5,053.00 | 5,330.00 | 5,330.00 | 5.19% | 38,062 |
| Oct 9, 2026 | 4,836.00 | 5,079.00 | 4,982.00 | 5,067.00 | 5,067.00 | 4.78% | 3,666 |
| Oct 8, 2026 | 4,705.00 | 4,880.00 | 4,603.00 | 4,836.00 | 4,836.00 | 2.78% | 13,338 |
| Oct 7, 2026 | 4,584.00 | 4,800.00 | 4,584.00 | 4,705.00 | 4,705.00 | 2.64% | 71,776 |
| Oct 6, 2026 | 4,568.00 | 4,635.00 | 4,500.00 | 4,584.00 | 4,584.00 | 0.35% | 2,561 |
| Oct 5, 2026 | 4,565.00 | 4,650.00 | 4,557.00 | 4,568.00 | 4,568.00 | 0.07% | 2,324 |
| 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 | -0.63% | 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 |