Skip to main content
Zanlakol Ltd (TLV:ZNKL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,570.00
+65.00 (1.44%)
Apr 29, 2026, 11:11 AM IDT

Zanlakol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 2, 20263,960.004,307.003,961.004,198.004,091.206.01%2,092
Feb 27, 20263,998.004,020.003,904.003,960.003,859.25-0.95%1,753
Feb 26, 20264,059.004,037.003,966.003,998.003,896.29-1.50%2,703
Feb 25, 20264,020.004,060.004,036.004,059.003,955.740.97%1,578
Feb 24, 20264,000.004,111.003,981.004,020.003,917.730.50%906
Feb 23, 20264,141.004,140.003,995.004,000.003,898.24-3.40%10,364
Feb 20, 20264,160.004,159.004,110.004,141.004,035.65-0.46%598
Feb 19, 20264,190.004,190.004,101.004,160.004,054.17-0.72%2,277
Feb 18, 20264,217.004,192.004,188.004,190.004,083.40-0.64%555
Feb 17, 20264,238.004,238.004,197.004,217.004,109.72-0.50%993
Feb 16, 20264,226.004,241.004,226.004,238.004,130.18-0.84%842
Feb 13, 20264,266.004,283.004,270.004,274.004,165.270.19%386
Feb 12, 20264,304.004,304.004,260.004,266.004,157.47-0.88%713
Feb 11, 20264,293.004,305.004,304.004,304.004,194.500.26%581
Feb 10, 20264,223.004,372.004,223.004,293.004,183.781.66%1,415
Feb 9, 20264,256.004,280.004,211.004,223.004,115.56-0.78%1,184
Feb 6, 20264,223.004,269.004,223.004,256.004,147.720.78%117
Feb 5, 20264,278.004,265.004,211.004,223.004,115.56-1.29%3,254
Feb 4, 20264,329.004,329.004,215.004,278.004,169.16-1.18%1,063
Feb 3, 20264,320.004,382.004,309.004,329.004,218.870.21%634
Feb 2, 20264,356.004,356.004,288.004,320.004,210.10-0.83%764
Jan 30, 20264,358.004,379.004,354.004,356.004,245.18-0.05%258
Jan 29, 20264,353.004,397.004,353.004,358.004,247.130.11%333
Jan 28, 20264,217.004,388.004,278.004,353.004,242.263.23%491
Jan 27, 20264,186.004,248.004,187.004,217.004,109.720.74%1,010
Jan 26, 20264,151.004,300.004,152.004,186.004,079.500.84%566
Jan 23, 20264,119.004,176.004,118.004,151.004,045.400.78%1,111
Jan 22, 20264,203.004,172.004,098.004,119.004,014.21-2.00%1,271
Jan 21, 20264,300.004,259.004,148.004,203.004,096.07-2.26%1,970
Jan 20, 20264,459.004,459.004,201.004,300.004,190.60-2.16%1,478
Jan 19, 20264,416.004,460.004,321.004,395.004,283.19-0.48%1,505
Jan 16, 20264,500.004,476.004,361.004,416.004,303.65-1.87%1,228
Jan 15, 20264,372.004,500.004,500.004,500.004,385.522.93%204
Jan 14, 20264,302.004,390.004,300.004,372.004,260.771.63%1,191
Jan 13, 20264,312.004,334.004,300.004,302.004,192.55-0.23%3,184
Jan 12, 20264,459.004,427.004,200.004,312.004,202.30-3.30%4,306
Jan 9, 20264,359.004,517.004,345.004,459.004,345.562.29%2,822
Jan 8, 20264,380.004,380.004,345.004,359.004,248.10-0.48%986
Jan 7, 20264,361.004,420.004,340.004,380.004,268.570.44%2,375
Jan 6, 20264,341.004,385.004,324.004,361.004,250.050.46%1,683
Jan 5, 20264,395.004,395.004,304.004,341.004,230.56-1.23%3,391
Jan 1, 20264,438.004,460.004,371.004,395.004,283.19-0.97%1,317
Dec 31, 20254,490.004,479.004,358.004,438.004,325.09-1.16%812
Dec 30, 20254,521.004,533.004,450.004,490.004,375.77-0.69%1,178
Dec 29, 20254,527.004,621.004,485.004,521.004,405.98-0.13%1,682
Dec 28, 20254,707.004,707.004,481.004,527.004,411.83-3.82%520
Dec 25, 20254,687.004,709.004,655.004,707.004,587.250.43%2,067
Dec 24, 20254,651.004,710.004,624.004,687.004,567.760.77%1,318
Dec 23, 20254,725.004,725.004,585.004,651.004,532.67-1.57%2,432
Dec 22, 20254,383.004,725.004,320.004,725.004,604.797.80%5,141
Dec 21, 20254,393.004,426.004,350.004,383.004,271.49-0.23%868
Dec 18, 20254,347.004,469.004,240.004,393.004,281.241.06%4,330
Dec 17, 20254,371.004,372.004,203.004,347.004,236.41-0.55%897
Dec 16, 20254,286.004,400.004,284.004,371.004,259.801.98%565
Dec 15, 20254,284.004,297.004,275.004,286.004,176.960.05%4,481
Dec 14, 20254,367.004,367.004,182.004,284.004,175.01-1.90%2,305
Dec 11, 20254,370.004,384.004,360.004,367.004,255.90-0.07%781
Dec 10, 20254,355.004,375.004,355.004,370.004,258.820.14%1,073
Dec 9, 20254,354.004,406.004,350.004,364.004,252.980.23%878
Dec 8, 20254,373.004,373.004,354.004,354.004,243.23-0.43%73
Dec 7, 20254,333.004,396.004,333.004,373.004,261.750.92%1,209
Dec 4, 20254,450.004,450.004,306.004,333.004,222.76-3.30%3,027
Dec 3, 20254,529.004,529.004,422.004,481.004,367.00-1.06%896
Dec 2, 20254,511.004,529.004,515.004,529.004,413.780.40%511
Dec 1, 20254,508.004,525.004,485.004,511.004,396.240.07%2,041
Nov 30, 20254,527.004,553.004,500.004,508.004,393.31-0.42%1,135