Skip to main content
Zanlakol Ltd (TLV:ZNKL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,276.00
-4.00 (-0.09%)
Mar 9, 2026, 5:24 PM IDT

Zanlakol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,280.004,280.004,265.004,265.00--0.35%615
Mar 6, 20264,248.004,296.004,269.004,280.004,280.000.75%783
Mar 5, 20264,286.004,313.004,214.004,248.004,248.00-0.59%4,387
Mar 4, 20264,198.004,298.004,226.004,273.004,273.001.79%2,177
Mar 2, 20263,960.004,307.003,961.004,198.004,198.006.01%2,092
Feb 27, 20263,998.004,020.003,904.003,960.003,960.00-0.95%1,753
Feb 26, 20264,059.004,037.003,966.003,998.003,998.00-1.50%2,703
Feb 25, 20264,020.004,060.004,036.004,059.004,059.000.97%1,578
Feb 24, 20264,000.004,111.003,981.004,020.004,020.000.50%906
Feb 23, 20264,141.004,140.003,995.004,000.004,000.00-3.40%10,364
Feb 20, 20264,160.004,159.004,110.004,141.004,141.00-0.46%598
Feb 19, 20264,190.004,190.004,101.004,160.004,160.00-0.72%2,277
Feb 18, 20264,217.004,192.004,188.004,190.004,190.00-0.64%555
Feb 17, 20264,238.004,238.004,197.004,217.004,217.00-0.50%993
Feb 16, 20264,226.004,241.004,226.004,238.004,238.00-0.84%842
Feb 13, 20264,266.004,283.004,270.004,274.004,274.000.19%386
Feb 12, 20264,304.004,304.004,260.004,266.004,266.00-0.88%713
Feb 11, 20264,293.004,305.004,304.004,304.004,304.000.26%581
Feb 10, 20264,223.004,372.004,223.004,293.004,293.001.66%1,415
Feb 9, 20264,256.004,280.004,211.004,223.004,223.00-0.78%1,184
Feb 6, 20264,223.004,269.004,223.004,256.004,256.000.78%117
Feb 5, 20264,278.004,265.004,211.004,223.004,223.00-1.29%3,254
Feb 4, 20264,329.004,329.004,215.004,278.004,278.00-1.18%1,063
Feb 3, 20264,320.004,382.004,309.004,329.004,329.000.21%634
Feb 2, 20264,356.004,356.004,288.004,320.004,320.00-0.83%764
Jan 30, 20264,358.004,379.004,354.004,356.004,356.00-0.05%258
Jan 29, 20264,353.004,397.004,353.004,358.004,358.000.11%333
Jan 28, 20264,217.004,388.004,278.004,353.004,353.003.23%491
Jan 27, 20264,186.004,248.004,187.004,217.004,217.000.74%1,010
Jan 26, 20264,151.004,300.004,152.004,186.004,186.000.84%566
Jan 23, 20264,119.004,176.004,118.004,151.004,151.000.78%1,111
Jan 22, 20264,203.004,172.004,098.004,119.004,119.00-2.00%1,271
Jan 21, 20264,300.004,259.004,148.004,203.004,203.00-2.26%1,970
Jan 20, 20264,459.004,459.004,201.004,300.004,300.00-2.16%1,478
Jan 19, 20264,416.004,460.004,321.004,395.004,395.00-0.48%1,505
Jan 16, 20264,500.004,476.004,361.004,416.004,416.00-1.87%1,228
Jan 15, 20264,372.004,500.004,500.004,500.004,500.002.93%204
Jan 14, 20264,302.004,390.004,300.004,372.004,372.001.63%1,191
Jan 13, 20264,312.004,334.004,300.004,302.004,302.00-0.23%3,184
Jan 12, 20264,459.004,427.004,200.004,312.004,312.00-3.30%4,306
Jan 9, 20264,359.004,517.004,345.004,459.004,459.002.29%2,822
Jan 8, 20264,380.004,380.004,345.004,359.004,359.00-0.48%986
Jan 7, 20264,361.004,420.004,340.004,380.004,380.000.44%2,375
Jan 6, 20264,341.004,385.004,324.004,361.004,361.000.46%1,683
Jan 5, 20264,395.004,395.004,304.004,341.004,341.00-1.23%3,391
Jan 1, 20264,438.004,460.004,371.004,395.004,395.00-0.97%1,317
Dec 31, 20254,490.004,479.004,358.004,438.004,438.00-1.16%812
Dec 30, 20254,521.004,533.004,450.004,490.004,490.00-0.69%1,178
Dec 29, 20254,527.004,621.004,485.004,521.004,521.00-0.13%1,682
Dec 28, 20254,707.004,707.004,481.004,527.004,527.00-3.82%520
Dec 25, 20254,687.004,709.004,655.004,707.004,707.000.43%2,067
Dec 24, 20254,651.004,710.004,624.004,687.004,687.000.77%1,318
Dec 23, 20254,725.004,725.004,585.004,651.004,651.00-1.57%2,432
Dec 22, 20254,383.004,725.004,320.004,725.004,725.007.80%5,141
Dec 21, 20254,393.004,426.004,350.004,383.004,383.00-0.23%868
Dec 18, 20254,347.004,469.004,240.004,393.004,393.001.06%4,330
Dec 17, 20254,371.004,372.004,203.004,347.004,347.00-0.55%897
Dec 16, 20254,286.004,400.004,284.004,371.004,371.001.98%565
Dec 15, 20254,284.004,297.004,275.004,286.004,286.000.05%4,481
Dec 14, 20254,367.004,367.004,182.004,284.004,284.00-1.90%2,305
Dec 11, 20254,370.004,384.004,360.004,367.004,367.00-0.07%781
Dec 10, 20254,355.004,375.004,355.004,370.004,370.000.14%1,073
Dec 9, 20254,354.004,406.004,350.004,364.004,364.000.23%878
Dec 8, 20254,373.004,373.004,354.004,354.004,354.00-0.43%73
Dec 7, 20254,333.004,396.004,333.004,373.004,373.000.92%1,209
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