Skip to main content
Zanlakol Ltd (TLV:ZNKL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,333.00
-148.00 (-3.30%)
At close: Dec 4, 2025

Zanlakol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,450.004,450.004,306.004,333.004,333.00-3.30%3,027
Dec 3, 20254,529.004,529.004,422.004,481.004,481.00-1.06%896
Dec 2, 20254,511.004,529.004,515.004,529.004,529.000.40%511
Dec 1, 20254,508.004,525.004,485.004,511.004,511.000.07%2,041
Nov 30, 20254,527.004,553.004,500.004,508.004,508.00-0.42%1,135
Nov 27, 20254,624.004,621.004,395.004,527.004,527.00-2.10%2,837
Nov 26, 20254,700.004,700.004,624.004,624.004,624.00-1.34%17,650
Nov 25, 20254,865.004,865.004,626.004,687.004,687.00-3.66%2,289
Nov 24, 20254,712.004,956.004,720.004,865.004,865.003.25%449
Nov 23, 20254,881.004,881.004,696.004,712.004,712.00-3.46%175
Nov 20, 20254,915.004,915.004,859.004,881.004,881.00-0.69%1,770
Nov 19, 20254,980.004,991.004,891.004,915.004,915.00-1.31%186
Nov 18, 20254,994.004,994.004,917.004,980.004,980.00-0.28%1,287
Nov 17, 20254,958.005,000.004,958.004,994.004,994.000.73%1,166
Nov 16, 20254,955.004,989.004,950.004,958.004,958.000.06%650
Nov 13, 20254,960.004,995.004,924.004,955.004,955.001.37%1,381
Nov 12, 20254,758.005,000.004,758.004,888.004,888.001.22%1,941
Nov 11, 20254,760.004,830.004,738.004,829.004,829.001.45%213,937
Nov 10, 20254,729.004,840.004,693.004,760.004,760.000.66%1,108
Nov 9, 20254,735.004,735.004,639.004,729.004,729.00-0.13%1,782
Nov 6, 20254,533.004,735.004,469.004,735.004,735.004.46%11,063
Nov 5, 20254,472.004,537.004,441.004,533.004,533.001.36%4,062
Nov 4, 20254,377.004,477.004,377.004,472.004,472.001.36%3,562
Nov 3, 20254,338.004,478.004,338.004,412.004,412.001.71%1,912
Nov 2, 20254,255.004,349.004,255.004,338.004,338.001.95%3,027
Oct 30, 20254,262.004,280.004,251.004,255.004,255.00-0.16%422
Oct 29, 20254,254.004,300.004,258.004,262.004,262.000.19%702
Oct 28, 20254,288.004,270.004,252.004,254.004,254.00-0.79%363
Oct 27, 20254,306.004,311.004,282.004,288.004,288.00-0.42%1,647
Oct 26, 20254,288.004,346.004,299.004,306.004,306.000.42%2,157
Oct 23, 20254,239.004,290.004,275.004,288.004,288.001.16%422
Oct 22, 20254,252.004,248.004,234.004,239.004,239.00-0.31%624
Oct 21, 20254,252.004,270.004,230.004,252.004,252.00-1,150
Oct 20, 20254,246.004,286.004,222.004,252.004,252.000.14%1,720
Oct 19, 20254,250.004,282.004,243.004,246.004,246.00-0.09%888
Oct 16, 20254,277.004,345.004,250.004,250.004,250.00-0.63%7,621
Oct 15, 20254,315.004,325.004,275.004,277.004,277.00-0.88%8,362
Oct 12, 20254,277.004,327.004,273.004,315.004,315.000.89%2,938
Oct 9, 20254,275.004,393.004,270.004,277.004,277.000.05%7,776
Oct 8, 20254,362.004,363.004,252.004,275.004,275.00-1.99%9,367
Oct 5, 20254,396.004,396.004,340.004,362.004,362.00-0.50%3,057
Sep 30, 20254,400.004,393.004,362.004,384.004,384.00-0.36%2,150
Sep 29, 20254,308.004,450.004,308.004,400.004,400.002.64%2,654
Sep 28, 20254,107.004,352.004,107.004,287.004,287.004.38%2,219
Sep 25, 20254,076.004,299.004,052.004,107.004,107.000.76%5,773
Sep 21, 20254,126.004,275.004,060.004,076.004,076.00-1.21%8,977
Sep 18, 20254,102.004,160.004,100.004,126.004,126.00-1.13%9,906
Sep 17, 20254,337.004,280.004,160.004,173.004,173.00-3.78%16,659
Sep 16, 20254,348.004,349.004,310.004,337.004,337.00-0.25%16,371
Sep 15, 20254,392.004,391.004,335.004,348.004,348.00-1.00%1,290
Sep 14, 20254,398.004,403.004,380.004,392.004,392.00-0.14%2,661
Sep 11, 20254,335.004,420.004,322.004,398.004,398.001.45%26,964
Sep 10, 20254,305.004,380.004,321.004,335.004,335.000.70%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, 20254,635.004,705.004,635.004,651.004,574.840.35%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, 20254,683.004,775.004,689.004,753.004,675.171.49%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, 20254,271.004,256.004,202.004,238.004,168.60-0.77%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, 20254,542.004,536.004,420.004,449.004,376.15-2.05%1,801
Aug 5, 20254,675.004,675.004,482.004,542.004,467.63-2.84%2,798
Aug 4, 20254,719.004,716.004,664.004,675.004,598.45-0.93%1,351
Jul 31, 20254,724.004,720.004,690.004,719.004,641.73-0.11%616
Jul 30, 20254,691.004,724.004,724.004,724.004,646.650.70%485
Jul 29, 20254,702.004,727.004,680.004,691.004,614.19-0.23%2,124
Jul 28, 20254,687.004,728.004,688.004,702.004,625.010.32%1,481
Jul 27, 20254,707.004,698.004,660.004,687.004,610.25-0.42%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