Clal Insurance Enterprises Holdings Ltd. (TLV:CLIS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 19,340
-410 (-2.08%)
At close: Dec 4, 2025
TLV:CLIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19,770.00 | 19,980.00 | 19,130.00 | 19,340.00 | 19,340.00 | -2.08% | 160,768 |
| Dec 3, 2025 | 19,410.00 | 19,950.00 | 19,410.00 | 19,750.00 | 19,750.00 | 2.01% | 312,320 |
| Dec 2, 2025 | 18,890.00 | 19,360.00 | 18,850.00 | 19,360.00 | 19,360.00 | 2.98% | 225,759 |
| Dec 1, 2025 | 19,290.00 | 19,290.00 | 18,650.00 | 18,800.00 | 18,800.00 | -2.89% | 173,238 |
| Nov 30, 2025 | 19,000.00 | 19,360.00 | 18,610.00 | 19,360.00 | 19,360.00 | 3.03% | 86,590 |
| Nov 27, 2025 | 18,580.00 | 18,970.00 | 18,290.00 | 18,790.00 | 18,790.00 | -0.48% | 377,478 |
| Nov 26, 2025 | 19,040.00 | 19,190.00 | 18,090.00 | 18,880.00 | 18,880.00 | -0.84% | 486,586 |
| Nov 25, 2025 | 20,900.00 | 21,070.00 | 18,810.00 | 19,040.00 | 19,040.00 | -8.90% | 497,814 |
| Nov 24, 2025 | 20,300.00 | 20,900.00 | 20,140.00 | 20,900.00 | 20,900.00 | 3.98% | 283,555 |
| Nov 23, 2025 | 20,050.00 | 20,280.00 | 19,900.00 | 20,100.00 | 20,100.00 | -0.99% | 175,691 |
| Nov 20, 2025 | 20,800.00 | 21,250.00 | 19,960.00 | 20,300.00 | 20,300.00 | -1.50% | 410,937 |
| Nov 19, 2025 | 20,640.00 | 20,750.00 | 20,360.00 | 20,610.00 | 20,610.00 | 0.29% | 190,386 |
| Nov 18, 2025 | 20,460.00 | 20,910.00 | 20,350.00 | 20,550.00 | 20,550.00 | -1.53% | 443,165 |
| Nov 17, 2025 | 21,000.00 | 21,200.00 | 20,290.00 | 20,870.00 | 20,870.00 | -0.10% | 194,424 |
| Nov 16, 2025 | 20,220.00 | 20,890.00 | 20,160.00 | 20,890.00 | 20,890.00 | 3.31% | 111,327 |
| Nov 13, 2025 | 20,040.00 | 20,290.00 | 19,810.00 | 20,220.00 | 20,220.00 | 0.60% | 201,946 |
| Nov 12, 2025 | 20,110.00 | 20,500.00 | 19,900.00 | 20,100.00 | 20,100.00 | 0.55% | 119,471 |
| Nov 11, 2025 | 20,150.00 | 20,320.00 | 19,810.00 | 19,990.00 | 19,990.00 | -1.09% | 185,943 |
| Nov 10, 2025 | 19,870.00 | 20,260.00 | 19,610.00 | 20,210.00 | 20,210.00 | 1.71% | 292,481 |
| Nov 9, 2025 | 19,770.00 | 20,110.00 | 19,610.00 | 19,870.00 | 19,870.00 | 0.51% | 103,579 |
| Nov 6, 2025 | 19,830.00 | 20,160.00 | 19,540.00 | 19,770.00 | 19,770.00 | 0.10% | 1,033,210 |
| Nov 5, 2025 | 19,150.00 | 19,750.00 | 19,100.00 | 19,750.00 | 19,750.00 | 2.12% | 340,760 |
| Nov 4, 2025 | 18,400.00 | 19,420.00 | 18,200.00 | 19,340.00 | 19,340.00 | 4.54% | 374,757 |
| Nov 3, 2025 | 18,190.00 | 18,540.00 | 18,050.00 | 18,500.00 | 18,500.00 | 1.65% | 307,502 |
| Nov 2, 2025 | 18,210.00 | 18,210.00 | 17,940.00 | 18,200.00 | 18,200.00 | -0.05% | 159,721 |
| Oct 30, 2025 | 17,660.00 | 18,290.00 | 17,530.00 | 18,210.00 | 18,210.00 | 4.12% | 916,671 |
| Oct 29, 2025 | 17,100.00 | 17,600.00 | 16,920.00 | 17,490.00 | 17,490.00 | 2.46% | 357,058 |
| Oct 28, 2025 | 17,090.00 | 17,170.00 | 16,900.00 | 17,070.00 | 17,070.00 | -0.41% | 504,170 |
| Oct 27, 2025 | 17,460.00 | 17,590.00 | 17,140.00 | 17,140.00 | 17,140.00 | -1.32% | 186,377 |
| Oct 26, 2025 | 17,300.00 | 17,450.00 | 17,150.00 | 17,370.00 | 17,370.00 | 1.34% | 120,579 |
| Oct 23, 2025 | 16,840.00 | 17,140.00 | 16,720.00 | 17,140.00 | 17,140.00 | 1.78% | 279,294 |
| Oct 22, 2025 | 17,000.00 | 17,080.00 | 16,110.00 | 16,840.00 | 16,840.00 | -0.36% | 216,756 |
| Oct 21, 2025 | 16,210.00 | 17,600.00 | 15,860.00 | 16,900.00 | 16,900.00 | 3.81% | 748,928 |
| Oct 20, 2025 | 16,100.00 | 16,410.00 | 16,030.00 | 16,280.00 | 16,280.00 | 2.07% | 246,062 |
| Oct 19, 2025 | 15,990.00 | 16,160.00 | 15,480.00 | 15,950.00 | 15,950.00 | -1.54% | 239,520 |
| Oct 16, 2025 | 16,420.00 | 16,630.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.11% | 443,481 |
| Oct 15, 2025 | 17,390.00 | 17,470.00 | 16,430.00 | 16,550.00 | 16,550.00 | -3.33% | 352,833 |
| Oct 12, 2025 | 17,290.00 | 17,500.00 | 17,020.00 | 17,120.00 | 17,120.00 | -2.00% | 130,657 |
| Oct 9, 2025 | 17,290.00 | 17,620.00 | 17,290.00 | 17,470.00 | 17,470.00 | 2.89% | 380,593 |
| Oct 8, 2025 | 16,720.00 | 17,030.00 | 16,360.00 | 16,980.00 | 16,980.00 | 0.83% | 153,492 |
| Oct 5, 2025 | 17,660.00 | 17,700.00 | 16,700.00 | 16,840.00 | 16,840.00 | -0.77% | 192,851 |
| Sep 30, 2025 | 16,460.00 | 17,010.00 | 16,080.00 | 16,970.00 | 16,970.00 | 6.73% | 764,822 |
| Sep 29, 2025 | 16,470.00 | 16,700.00 | 15,660.00 | 15,900.00 | 15,900.00 | -2.09% | 392,767 |
| Sep 28, 2025 | 15,790.00 | 16,250.00 | 15,730.00 | 16,240.00 | 16,240.00 | 6.56% | 156,967 |
| Sep 25, 2025 | 15,350.00 | 15,730.00 | 15,080.00 | 15,240.00 | 15,240.00 | 1.67% | 441,200 |
| Sep 21, 2025 | 15,240.00 | 15,370.00 | 14,700.00 | 14,990.00 | 14,990.00 | -1.51% | 268,418 |
| Sep 18, 2025 | 14,910.00 | 15,340.00 | 14,770.00 | 15,220.00 | 15,220.00 | 2.15% | 735,648 |
| Sep 17, 2025 | 15,950.00 | 16,000.00 | 14,850.00 | 14,900.00 | 14,900.00 | -5.58% | 453,238 |
| Sep 16, 2025 | 15,520.00 | 15,850.00 | 14,940.00 | 15,780.00 | 15,780.00 | 0.90% | 436,448 |
| Sep 15, 2025 | 16,280.00 | 16,570.00 | 15,500.00 | 15,640.00 | 15,640.00 | -3.22% | 369,438 |