TASE · ZNKL · stock

Zanlakol Ltd (ZNKL) stock price history

Every TASE trading session of Zanlakol Ltd from Feb 1, 2000 to Sep 28, 2026: 5,721 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
₪45.32+10.4% over one year
20052010201520202025
₪58.84
All time high, 2026
₪59.59
52 week high, ₪36.83 low
5,721
Daily sessions since 2000

Last updated Sep 28, 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 ₪45.32 on Sep 28, 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 ₪36.83 to ₪59.59.
  • ZNKL returned +10.4% over the year to Sep 28, 2026 and +135.9% over five years.
  • Over ten years ZNKL returned +166%, +10.3% a year compounded.
  • ZNKL's deepest drawdown was -80.7% from Aug 9, 2002 to Nov 25, 2002.
  • DataCedar holds 5,721 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 Sep 28, 2026₪1.08₪4.03₪14.99₪55.75200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.6%
3 months-12.9%
6 months+16.5%
Year to date+1.0%
1 year+10.4%
3 years+130.7%
5 years+135.9%
10 years+166.3%
Since Feb 1, 2000+835.4%
Compound annual growth, 26.7 years+8.7%

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
₪36.83 on Apr 13, 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
30.5%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
9.4×
Best calendar year
2024, +73%
Worst calendar year
2002, -76%

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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪44.36₪59.59₪36.83₪45.32+2.2%708.1K186
2025₪41.13₪49.98₪38.18₪44.36+7.8%1.2M197
2024₪23.71₪44.70₪24.00₪41.13+73.1%1.2M195
2023₪20.30₪24.46₪17.40₪23.76+19.1%432K198
2022₪20.75₪23.75₪16.88₪19.95-2.4%621.8K197
2021₪18.75₪21.60₪16.18₪20.44+12.3%842.5K195
2020₪18.08₪24.43₪13.96₪18.20+0.6%788.6K199
2019₪14.59₪19.26₪14.25₪18.08+24.0%436.1K202
2018₪19.36₪22.57₪14.50₪14.59-23.0%410.1K208
2017₪17.91₪26.55₪16.93₪18.95+5.8%196.5K194
2016₪12.54₪18.12₪11.95₪17.91+42.8%83K198
2015₪12.30₪15.21₪10.25₪12.54+2.0%84.5K198
2014₪8.89₪14.64₪8.53₪12.30+38.3%190.9K195
2013₪7.14₪8.95₪6.56₪8.89+24.5%596.2K194
2012₪6.96₪7.28₪4.33₪7.14+2.6%215.2K205
2011₪10.23₪11.13₪6.62₪6.96-32.6%927.7K229
2010₪8.36₪11.13₪8.34₪10.32+23.4%609K207
2009₪6.47₪8.50₪5.80₪8.36+29.3%628.6K210
2008₪5.38₪8.03₪5.40₪6.47+20.2%312K210
2007₪4.40₪11,799₪4.27₪5.38+21.6%995.2K226
2006₪3.21₪5.03₪2.99₪4.42+37.6%818.3K249
2005₪2.32₪3.54₪2.07₪3.21+33.9%1.8M244
2004₪1.55₪2.61₪1.33₪2.40+54.7%4.4M220
2003₪1.18₪2.17₪0.8480₪1.55+31.9%1.7M220
2002₪4.85₪4.85₪0.7395₪1.18-75.7%382.1K245
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
September 2026₪45.32-8.0%
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₪43.54-1.8%
December 2025₪44.36-2.0%
November 2025₪45.25+6.4%
October 2025₪42.53-2.9%

About the ZNKL data

Daily bars. 5,721 sessions from Feb 1, 2000 to Sep 28, 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 Sep 28, 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/ZNKL/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