Zanlakol Ltd (TLV:ZNKL)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,825.00
-44.00 (-0.90%)
Aug 24, 2026, 11:43 AM IDT
Zanlakol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,921.00 | 4,926.00 | 4,856.00 | 4,869.00 | 4,869.00 | -1.06% | 748 |
| Aug 20, 2026 | 4,965.00 | 4,965.00 | 4,873.00 | 4,921.00 | 4,921.00 | -0.89% | 1,897 |
| Aug 19, 2026 | 5,030.00 | 5,030.00 | 4,956.00 | 4,965.00 | 4,965.00 | -1.29% | 1,199 |
| Aug 18, 2026 | 5,104.00 | 5,080.00 | 4,973.00 | 5,030.00 | 5,030.00 | -1.45% | 1,034 |
| Aug 17, 2026 | 5,136.00 | 5,149.00 | 5,027.00 | 5,104.00 | 5,104.00 | -0.62% | 2,153 |
| Aug 14, 2026 | 5,182.00 | 5,182.00 | 5,096.00 | 5,136.00 | 5,136.00 | -0.89% | 1,189 |
| Aug 13, 2026 | 5,261.00 | 5,261.00 | 5,156.00 | 5,182.00 | 5,182.00 | -1.50% | 1,901 |
| Aug 12, 2026 | 5,259.00 | 5,270.00 | 5,250.00 | 5,261.00 | 5,261.00 | 0.04% | 3,476 |
| Aug 11, 2026 | 5,288.00 | 5,292.00 | 5,250.00 | 5,259.00 | 5,259.00 | -0.55% | 1,063 |
| Aug 10, 2026 | 5,238.00 | 5,305.00 | 5,238.00 | 5,288.00 | 5,288.00 | 0.95% | 2,884 |
| Aug 7, 2026 | 5,268.00 | 5,268.00 | 5,192.00 | 5,238.00 | 5,238.00 | -0.57% | 273 |
| Aug 6, 2026 | 5,257.00 | 5,333.00 | 5,176.00 | 5,268.00 | 5,268.00 | 0.21% | 12,932 |
| Aug 5, 2026 | 5,274.00 | 5,310.00 | 5,238.00 | 5,257.00 | 5,257.00 | -0.32% | 3,865 |
| Aug 4, 2026 | 5,278.00 | 5,278.00 | 5,220.00 | 5,274.00 | 5,274.00 | 1.38% | 6,134 |
| Aug 3, 2026 | 5,189.00 | 5,222.00 | 5,175.00 | 5,202.00 | 5,202.00 | 0.25% | 1,367 |
| Jul 31, 2026 | 5,062.00 | 5,189.00 | 5,062.00 | 5,189.00 | 5,189.00 | 2.51% | 2,768 |
| Jul 30, 2026 | 5,063.00 | 5,063.00 | 5,062.00 | 5,062.00 | 5,062.00 | -0.02% | 328 |
| Jul 29, 2026 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | 5,063.00 | - | 330 |
| Jul 28, 2026 | 4,984.00 | 5,065.00 | 4,984.00 | 5,063.00 | 5,063.00 | 1.59% | 519 |
| Jul 27, 2026 | 5,002.00 | 4,998.00 | 4,925.00 | 4,984.00 | 4,984.00 | -0.36% | 627 |
| Jul 24, 2026 | 4,964.00 | 5,050.00 | 4,964.00 | 5,002.00 | 5,002.00 | 0.77% | 3,890 |
| Jul 22, 2026 | 4,862.00 | 4,969.00 | 4,752.00 | 4,964.00 | 4,964.00 | 2.10% | 5,126 |
| Jul 21, 2026 | 4,837.00 | 4,875.00 | 4,810.00 | 4,862.00 | 4,862.00 | 0.52% | 3,172 |
| Jul 20, 2026 | 4,861.00 | 5,096.00 | 4,751.00 | 4,837.00 | 4,837.00 | -0.49% | 637 |
| Jul 17, 2026 | 4,799.00 | 4,897.00 | 4,798.00 | 4,861.00 | 4,861.00 | 1.29% | 669 |
| Jul 16, 2026 | 4,784.00 | 4,814.00 | 4,784.00 | 4,799.00 | 4,799.00 | 0.31% | 2,827 |
| Jul 15, 2026 | 4,878.00 | 4,806.00 | 4,749.00 | 4,784.00 | 4,784.00 | -1.93% | 2,490 |
| Jul 14, 2026 | 4,901.00 | 4,892.00 | 4,850.00 | 4,878.00 | 4,878.00 | -0.47% | 740 |
| Jul 13, 2026 | 4,910.00 | 4,962.00 | 4,751.00 | 4,901.00 | 4,901.00 | -0.18% | 1,302 |
| Jul 10, 2026 | 4,781.00 | 4,925.00 | 4,805.00 | 4,910.00 | 4,910.00 | 2.70% | 3,682 |
| Jul 9, 2026 | 4,672.00 | 4,825.00 | 4,695.00 | 4,781.00 | 4,781.00 | 2.33% | 8,177 |
| Jul 8, 2026 | 4,900.00 | 4,925.00 | 4,570.00 | 4,672.00 | 4,672.00 | -4.65% | 3,971 |
| Jul 7, 2026 | 5,303.00 | 5,355.00 | 4,900.00 | 4,900.00 | 4,900.00 | -7.60% | 4,683 |
| Jul 6, 2026 | 5,404.00 | 5,452.00 | 5,300.00 | 5,303.00 | 5,303.00 | -3.32% | 3,791 |
| Jul 3, 2026 | 5,333.00 | 5,500.00 | 5,306.00 | 5,485.00 | 5,485.00 | 2.85% | 2,743 |
| Jul 2, 2026 | 5,393.00 | 5,350.00 | 5,236.00 | 5,333.00 | 5,333.00 | -1.11% | 4,082 |
| Jul 1, 2026 | 5,253.00 | 5,400.00 | 5,253.00 | 5,393.00 | 5,393.00 | 2.67% | 4,064 |
| Jun 30, 2026 | 5,335.00 | 5,336.00 | 5,162.00 | 5,253.00 | 5,253.00 | -1.54% | 6,357 |
| Jun 29, 2026 | 5,080.00 | 5,434.00 | 5,080.00 | 5,335.00 | 5,335.00 | 5.02% | 9,667 |
| Jun 26, 2026 | 5,207.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | -2.44% | 85 |
| Jun 25, 2026 | 5,128.00 | 5,246.00 | 5,123.00 | 5,207.00 | 5,207.00 | 1.54% | 2,028 |
| Jun 24, 2026 | 5,179.00 | 5,179.00 | 5,121.00 | 5,128.00 | 5,128.00 | -0.98% | 5,082 |
| Jun 23, 2026 | 5,330.00 | 5,252.00 | 5,110.00 | 5,179.00 | 5,179.00 | -2.83% | 1,614 |
| Jun 22, 2026 | 5,350.00 | 5,364.00 | 5,292.00 | 5,330.00 | 5,330.00 | -0.30% | 2,114 |
| Jun 19, 2026 | 5,477.00 | 5,428.00 | 5,320.00 | 5,346.00 | 5,346.00 | -2.39% | 2,847 |
| Jun 18, 2026 | 5,445.00 | 5,480.00 | 5,365.00 | 5,477.00 | 5,477.00 | 0.59% | 8,444 |
| Jun 17, 2026 | 5,581.00 | 5,520.00 | 5,435.00 | 5,445.00 | 5,445.00 | -2.44% | 1,332 |
| Jun 16, 2026 | 5,616.00 | 5,605.00 | 5,544.00 | 5,581.00 | 5,581.00 | -0.62% | 1,759 |
| Jun 15, 2026 | 5,588.00 | 5,649.00 | 5,591.00 | 5,616.00 | 5,616.00 | 0.50% | 2,780 |
| Jun 12, 2026 | 5,476.00 | 5,590.00 | 5,555.00 | 5,588.00 | 5,588.00 | 2.05% | 2,226 |