TASE · ZNKL · stock

Zanlakol Ltd (ZNKL) stock price history

Every TASE trading session of Zanlakol Ltd from Feb 1, 2000 to Nov 11, 2026: 4,492 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ZNKL data, free keyYear by year table

ZNKL adjusted close, 2000 to 2026

ZNKLZanlakol Ltd
₪52.65+9.1% over one year
20052010201520202025
₪58.84
All time high, 2026
₪59.59
52 week high, ₪37.41 low
4,492
Daily sessions since 2000

Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ZNKL key facts

  • Zanlakol Ltd (ZNKL) closed at ₪52.65 on Nov 11, 2026 on TASE.
  • ZNKL's all time high close is ₪58.84, set on Jun 3, 2026; its all time low close is ₪0.9367 on Nov 25, 2002.
  • ZNKL's 52 week range is ₪37.41 to ₪59.59.
  • ZNKL returned +9.1% over the year to Nov 11, 2026 and +163.0% over five years.
  • Over ten years ZNKL returned +202%, +11.7% a year compounded.
  • ZNKL's deepest drawdown was -80.7% from Aug 9, 2002 to Nov 25, 2002.
  • DataCedar holds 4,492 daily sessions of ZNKL history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ZNKL price chart, 2000 to 2026

ZNKL adjusted close, Feb 1, 2000 to Nov 11, 2026₪0.9377₪3.64₪14.09₪54.64200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ZNKL returns

Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.

PeriodReturn
1 month+8.9%
3 months+0.1%
6 months-1.1%
Year to date+17.3%
1 year+9.1%
3 years+162.2%
5 years+163.0%
10 years+202.1%
Since Feb 1, 2000+986.7%
Compound annual growth, 26.8 years+9.3%

ZNKL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪58.84 on Jun 3, 2026
All time low close
₪0.9367 on Nov 25, 2002
52 week high
₪59.59 on Jun 2, 2026
52 week low
₪37.41 on Mar 26, 2026
Deepest drawdown
-80.7% from Aug 9, 2002 to Nov 25, 2002, recovered May 9, 2006
Best single session
+41.5% on Apr 19, 2004
Worst single session
-75.9% on Aug 12, 2002
Volatility, 1 year annualised
37.1%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
10.9×
Best calendar year
2024, +73%
Worst calendar year
2002, -66%

ZNKL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Nov 11, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪44.36₪59.59₪37.41₪52.65+17.3%840.7K157
2025₪41.13₪49.98₪38.18₪44.88+9.1%1.1M166
2024₪24.86₪44.70₪24.60₪41.13+73.1%1.2M185
2023₪20.62₪24.28₪17.40₪23.76+19.1%369.5K166
2022₪21.16₪23.75₪16.88₪19.95-2.4%478.1K148
2021₪18.75₪21.60₪16.18₪20.44+11.3%698.1K147
2020₪19.18₪24.43₪13.96₪18.36+1.5%533.2K122
2019₪14.93₪19.26₪14.25₪18.08+24.0%193.9K116
2018₪19.38₪22.57₪14.50₪14.59-22.0%353.4K121
2017₪17.91₪26.55₪16.93₪18.70+4.4%127.2K108
2016₪12.56₪17.98₪12.34₪17.91+42.8%34.6K156
2015₪11.16₪15.21₪10.25₪12.54+2.0%19.1K162
2014₪8.89₪14.64₪8.53₪12.30+37.4%162.6K165
2013₪7.14₪8.95₪6.66₪8.95+25.3%556.4K159
2012₪6.96₪7.28₪4.78₪7.14+2.6%183.9K173
2011₪10.23₪11.13₪6.71₪6.96-32.6%717.1K176
2010₪8.36₪11.13₪8.34₪10.32+23.4%347.6K147
2009₪6.47₪8.50₪5.80₪8.36+29.3%282.7K148
2008₪5.54₪8.03₪5.40₪6.47+22.8%189.4K150
2007₪4.40₪11,799₪4.27₪5.26+19.0%750.3K162
2006₪3.21₪4.94₪2.99₪4.42+37.6%529.9K200
2005₪2.32₪3.54₪2.07₪3.21+33.9%1M187
2004₪1.55₪2.61₪1.38₪2.40+54.7%3.3M158
2003₪1.18₪2.15₪1.17₪1.55-6.3%1.3M179
2002₪4.85₪4.85₪0.9367₪1.66-65.8%312K234
2001₪4.85₪4.85₪4.85₪4.85+0.0%0261
2000₪4.85₪4.85₪4.84₪4.85n/a3.4K239

ZNKL monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪52.65-5.6%
October 2026₪55.75+24.6%
September 2026₪44.76-9.2%
August 2026₪49.28-5.0%
July 2026₪51.88-1.2%
June 2026₪52.52-3.9%
May 2026₪54.64+20.6%
April 2026₪45.32+15.6%
March 2026₪39.19-1.0%
February 2026₪39.58-9.1%
January 2026₪43.54-3.0%
December 2025₪44.88-2.9%

About the ZNKL data

Daily bars. 4,492 sessions from Feb 1, 2000 to Nov 11, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tase%3AZNKL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • YACO Yacobi Brothers Group (YSB) Ltd
  • YBOX Ybox Real Estate Ltd.
  • YBRD Y.B Urban Renewal - Residential Development Ltd
  • YESD Yesodot Eitanim Construction Ltd
  • YHNF M.Yochananof and Sons (1988) Ltd
  • ZOOZ ZOOZ Strategy Ltd.
  • ZPRS Zephyrus Wing Energies Ltd
  • ZUR Zur Shamir Holdings Ltd

Common questions

ZNKL share price history

Start with any symbol.

Start free