Clal Insurance Enterprises Holdings Ltd. (CLIS.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6,305.00 | 6,415.00 | 6,251.00 | 6,350.00 | 6,350.00 | 222,461 |
| 01 May 2024 | 6,267.00 | 6,357.00 | 6,202.00 | 6,305.00 | 6,305.00 | 39,478 |
| 30 Apr 2024 | 6,175.00 | 6,306.00 | 6,175.00 | 6,267.00 | 6,267.00 | 93,298 |
| 25 Apr 2024 | 6,202.00 | 6,214.00 | 6,080.00 | 6,175.00 | 6,175.00 | 33,836 |
| 24 Apr 2024 | 6,070.00 | 6,293.00 | 6,025.00 | 6,202.00 | 6,202.00 | 105,448 |
| 21 Apr 2024 | 5,980.00 | 6,049.00 | 5,894.00 | 5,970.00 | 5,970.00 | 66,344 |
| 18 Apr 2024 | 5,960.00 | 6,048.00 | 5,905.00 | 5,975.00 | 5,975.00 | 88,884 |
| 17 Apr 2024 | 6,029.00 | 6,090.00 | 5,938.00 | 5,953.00 | 5,953.00 | 74,736 |
| 16 Apr 2024 | 6,015.00 | 6,142.00 | 5,976.00 | 6,029.00 | 6,029.00 | 70,930 |
| 15 Apr 2024 | 6,195.00 | 6,228.00 | 6,000.00 | 6,098.00 | 6,098.00 | 105,308 |
| 14 Apr 2024 | 6,210.00 | 6,235.00 | 6,000.00 | 6,080.00 | 6,080.00 | 92,484 |
| 11 Apr 2024 | 6,220.00 | 6,283.00 | 6,121.00 | 6,210.00 | 6,210.00 | 104,650 |
| 10 Apr 2024 | 6,331.00 | 6,388.00 | 6,138.00 | 6,220.00 | 6,220.00 | 85,394 |
| 09 Apr 2024 | 6,540.00 | 6,560.00 | 6,331.00 | 6,331.00 | 6,331.00 | 103,286 |
| 08 Apr 2024 | 6,520.00 | 6,600.00 | 6,447.00 | 6,540.00 | 6,540.00 | 214,763 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 6,523.00 | 6,575.00 | 6,352.00 | 6,520.00 | 6,520.00 | 163,746 |
| 03 Apr 2024 | 6,411.00 | 6,629.00 | 6,301.00 | 6,622.00 | 6,622.00 | 159,979 |
| 02 Apr 2024 | 6,463.00 | 6,480.00 | 6,266.00 | 6,400.00 | 6,400.00 | 146,359 |
| 01 Apr 2024 | 6,503.00 | 6,610.00 | 6,444.00 | 6,463.00 | 6,463.00 | 99,828 |
| 31 Mar 2024 | 6,450.00 | 6,678.00 | 6,449.00 | 6,569.00 | 6,569.00 | 126,205 |
| 28 Mar 2024 | 7,009.00 | 7,009.00 | 6,711.00 | 6,774.00 | 6,774.00 | 173,741 |
| 27 Mar 2024 | 7,038.00 | 7,082.00 | 6,980.00 | 6,994.00 | 6,994.00 | 169,064 |
| 26 Mar 2024 | 6,960.00 | 6,980.00 | 6,858.00 | 6,950.00 | 6,950.00 | 73,882 |
| 25 Mar 2024 | 6,920.00 | 6,977.00 | 6,863.00 | 6,977.00 | 6,977.00 | 83,195 |
| 21 Mar 2024 | 6,750.00 | 7,020.00 | 6,750.00 | 6,885.00 | 6,885.00 | 140,632 |
| 20 Mar 2024 | 6,660.00 | 6,710.00 | 6,621.00 | 6,710.00 | 6,710.00 | 86,414 |
| 19 Mar 2024 | 6,662.00 | 6,710.00 | 6,637.00 | 6,660.00 | 6,660.00 | 64,772 |
| 18 Mar 2024 | 6,720.00 | 6,720.00 | 6,610.00 | 6,662.00 | 6,662.00 | 52,667 |
| 17 Mar 2024 | 6,650.00 | 6,660.00 | 6,575.00 | 6,651.00 | 6,651.00 | 33,441 |
| 14 Mar 2024 | 6,526.00 | 6,732.00 | 6,412.00 | 6,650.00 | 6,650.00 | 756,907 |
| 13 Mar 2024 | 6,500.00 | 6,585.00 | 6,461.00 | 6,526.00 | 6,526.00 | 43,192 |
| 12 Mar 2024 | 6,591.00 | 6,637.00 | 6,412.00 | 6,500.00 | 6,500.00 | 111,763 |
| 11 Mar 2024 | 6,591.00 | 6,695.00 | 6,509.00 | 6,577.00 | 6,577.00 | 84,147 |
| 10 Mar 2024 | 6,639.00 | 6,635.00 | 6,536.00 | 6,591.00 | 6,591.00 | 14,460 |
| 07 Mar 2024 | 6,808.00 | 6,825.00 | 6,636.00 | 6,639.00 | 6,639.00 | 48,802 |
| 06 Mar 2024 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | 6,805.00 | - |
| 05 Mar 2024 | 6,781.00 | 6,864.00 | 6,726.00 | 6,805.00 | 6,805.00 | 61,477 |
| 04 Mar 2024 | 6,881.00 | 6,931.00 | 6,722.00 | 6,757.00 | 6,757.00 | 127,743 |
| 03 Mar 2024 | 6,880.00 | 7,013.00 | 6,880.00 | 6,880.00 | 6,880.00 | 76,326 |
| 29 Feb 2024 | 6,649.00 | 6,939.00 | 6,649.00 | 6,835.00 | 6,835.00 | 318,143 |
| 28 Feb 2024 | 6,548.00 | 6,752.00 | 6,548.00 | 6,649.00 | 6,649.00 | 163,262 |
| 26 Feb 2024 | 6,430.00 | 6,632.00 | 6,349.00 | 6,548.00 | 6,548.00 | 175,898 |
| 25 Feb 2024 | 6,189.00 | 6,401.00 | 6,188.00 | 6,401.00 | 6,401.00 | 81,422 |
| 22 Feb 2024 | 6,040.00 | 6,189.00 | 6,006.00 | 6,189.00 | 6,189.00 | 77,088 |
| 21 Feb 2024 | 6,079.00 | 6,080.00 | 5,965.00 | 6,040.00 | 6,040.00 | 93,776 |
| 20 Feb 2024 | 6,060.00 | 6,083.00 | 5,991.00 | 6,052.00 | 6,052.00 | 63,112 |
| 19 Feb 2024 | 6,090.00 | 6,090.00 | 5,978.00 | 6,060.00 | 6,060.00 | 103,882 |
| 18 Feb 2024 | 6,088.00 | 6,088.00 | 6,023.00 | 6,065.00 | 6,065.00 | 57,518 |
| 15 Feb 2024 | 6,011.00 | 6,065.00 | 5,954.00 | 6,046.00 | 6,046.00 | 88,108 |
| 14 Feb 2024 | 5,907.00 | 6,040.00 | 5,880.00 | 6,035.00 | 6,035.00 | 124,640 |
| 13 Feb 2024 | 5,763.00 | 5,946.00 | 5,759.00 | 5,907.00 | 5,907.00 | 102,109 |
| 12 Feb 2024 | 5,650.00 | 5,795.00 | 5,650.00 | 5,790.00 | 5,790.00 | 71,950 |
| 11 Feb 2024 | 5,680.00 | 5,755.00 | 5,650.00 | 5,650.00 | 5,650.00 | 47,143 |
| 08 Feb 2024 | 5,805.00 | 5,946.00 | 5,762.00 | 5,790.00 | 5,790.00 | 81,926 |
| 07 Feb 2024 | 5,850.00 | 5,886.00 | 5,752.00 | 5,805.00 | 5,805.00 | 109,173 |
| 06 Feb 2024 | 5,726.00 | 5,915.00 | 5,672.00 | 5,850.00 | 5,850.00 | 116,554 |
| 05 Feb 2024 | 5,780.00 | 5,791.00 | 5,695.00 | 5,726.00 | 5,726.00 | 71,089 |
| 04 Feb 2024 | 5,613.00 | 5,780.00 | 5,610.00 | 5,780.00 | 5,780.00 | 84,977 |
| 01 Feb 2024 | 5,750.00 | 5,750.00 | 5,613.00 | 5,613.00 | 5,613.00 | 202,569 |
| 31 Jan 2024 | 5,625.00 | 5,747.00 | 5,625.00 | 5,686.00 | 5,686.00 | 77,467 |
| 30 Jan 2024 | 5,652.00 | 5,688.00 | 5,601.00 | 5,625.00 | 5,625.00 | 87,631 |
| 29 Jan 2024 | 5,630.00 | 5,678.00 | 5,531.00 | 5,652.00 | 5,652.00 | 92,044 |
| 28 Jan 2024 | 5,630.00 | 5,690.00 | 5,620.00 | 5,630.00 | 5,630.00 | 94,632 |
| 25 Jan 2024 | 5,620.00 | 5,635.00 | 5,578.00 | 5,630.00 | 5,630.00 | 127,093 |
| 24 Jan 2024 | 5,500.00 | 5,680.00 | 5,500.00 | 5,620.00 | 5,620.00 | 130,793 |
| 23 Jan 2024 | 5,522.00 | 5,498.00 | 5,415.00 | 5,498.00 | 5,498.00 | 63,259 |
| 22 Jan 2024 | 5,555.00 | 5,697.00 | 5,513.00 | 5,522.00 | 5,522.00 | 60,009 |
| 21 Jan 2024 | 5,700.00 | 5,703.00 | 5,553.00 | 5,598.00 | 5,598.00 | 48,586 |
| 18 Jan 2024 | 5,563.00 | 5,749.00 | 5,554.00 | 5,700.00 | 5,700.00 | 68,718 |
| 17 Jan 2024 | 5,500.00 | 5,575.00 | 5,451.00 | 5,575.00 | 5,575.00 | 113,816 |
| 16 Jan 2024 | 5,710.00 | 5,721.00 | 5,539.00 | 5,539.00 | 5,539.00 | 79,420 |
| 15 Jan 2024 | 5,829.00 | 5,876.00 | 5,718.00 | 5,749.00 | 5,749.00 | 51,360 |
| 14 Jan 2024 | 5,829.00 | 5,896.00 | 5,820.00 | 5,829.00 | 5,829.00 | 23,298 |
| 11 Jan 2024 | 5,846.00 | 5,935.00 | 5,795.00 | 5,829.00 | 5,829.00 | 70,899 |
| 10 Jan 2024 | 5,918.00 | 6,006.00 | 5,836.00 | 5,846.00 | 5,846.00 | 59,219 |
| 09 Jan 2024 | 6,110.00 | 6,110.00 | 5,937.00 | 5,970.00 | 5,970.00 | 83,419 |
| 08 Jan 2024 | 6,057.00 | 6,078.00 | 5,878.00 | 6,050.00 | 6,050.00 | 88,832 |
| 07 Jan 2024 | 6,070.00 | 6,110.00 | 6,039.00 | 6,074.00 | 6,074.00 | 20,428 |
| 04 Jan 2024 | 6,069.00 | 6,203.00 | 6,046.00 | 6,149.00 | 6,149.00 | 109,843 |
| 03 Jan 2024 | 6,100.00 | 6,135.00 | 5,962.00 | 6,100.00 | 6,100.00 | 79,365 |
| 02 Jan 2024 | 6,118.00 | 6,230.00 | 6,104.00 | 6,135.00 | 6,135.00 | 185,039 |
| 01 Jan 2024 | 5,850.00 | 6,118.00 | 5,813.00 | 6,118.00 | 6,118.00 | 162,071 |
| 31 Dec 2023 | 5,767.00 | 5,850.00 | 5,767.00 | 5,850.00 | 5,850.00 | 85,191 |
| 28 Dec 2023 | 5,949.00 | 5,949.00 | 5,767.00 | 5,767.00 | 5,767.00 | 184,907 |
| 27 Dec 2023 | 5,864.00 | 5,953.00 | 5,787.00 | 5,873.00 | 5,873.00 | 92,927 |
| 26 Dec 2023 | 5,862.00 | 5,930.00 | 5,750.00 | 5,864.00 | 5,864.00 | 123,193 |
| 25 Dec 2023 | 5,830.00 | 5,946.00 | 5,752.00 | 5,930.00 | 5,930.00 | 87,857 |
| 24 Dec 2023 | 5,900.00 | 5,900.00 | 5,808.00 | 5,830.00 | 5,830.00 | 60,849 |
| 21 Dec 2023 | 5,787.00 | 5,920.00 | 5,769.00 | 5,920.00 | 5,920.00 | 61,972 |
| 20 Dec 2023 | 5,720.00 | 5,890.00 | 5,629.00 | 5,850.00 | 5,850.00 | 140,413 |
| 19 Dec 2023 | 5,733.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 100,360 |
| 18 Dec 2023 | 5,701.00 | 5,795.00 | 5,701.00 | 5,733.00 | 5,733.00 | 90,253 |
| 17 Dec 2023 | 5,750.00 | 5,799.00 | 5,700.00 | 5,740.00 | 5,740.00 | 61,447 |
| 14 Dec 2023 | 5,700.00 | 5,800.00 | 5,699.00 | 5,740.00 | 5,740.00 | 94,973 |
| 13 Dec 2023 | 5,560.00 | 5,639.00 | 5,499.00 | 5,622.00 | 5,622.00 | 53,080 |
| 12 Dec 2023 | 5,545.00 | 5,690.00 | 5,545.00 | 5,560.00 | 5,560.00 | 117,912 |
| 11 Dec 2023 | 5,730.00 | 5,730.00 | 5,601.00 | 5,601.00 | 5,601.00 | 106,505 |
| 10 Dec 2023 | 5,822.00 | 5,865.00 | 5,730.00 | 5,730.00 | 5,730.00 | 22,686 |
| 07 Dec 2023 | 5,800.00 | 5,856.00 | 5,700.00 | 5,856.00 | 5,856.00 | 103,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.