TASE · CILO · stock
Cielo-Blu Group Ltd (CILO) stock price history
Every TASE trading session of Cielo-Blu Group Ltd from Jan 3, 2008 to Nov 13, 2026: 3,003 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.
CILO adjusted close, 2008 to 2026
- ₪64.33
- All time high, 2022
- ₪3.50
- 52 week high, ₪0.0292 low
- 3,003
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
CILO key facts
- Cielo-Blu Group Ltd (CILO) closed at ₪2.48 on Nov 13, 2026 on TASE.
- CILO's all time high close is ₪64.33, set on Jan 20, 2022; its all time low close is ₪0.0090 on Jun 27, 2024.
- CILO's 52 week range is ₪0.0292 to ₪3.50.
- CILO returned +6,309% over the year to Nov 13, 2026 and -95.0% over five years.
- Over ten years CILO returned -78%, -14.1% a year compounded.
- CILO's deepest drawdown was -100.0% from Jan 20, 2022 to Jun 27, 2024.
- DataCedar holds 3,003 daily sessions of CILO history from Jan 3, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CILO price chart, 2008 to 2026
CILO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.8% |
| 3 months | -3.2% |
| 6 months | +7,338% |
| Year to date | +8,064% |
| 1 year | +6,309% |
| 3 years | -41.6% |
| 5 years | -95.0% |
| 10 years | -78.1% |
| Since Jan 3, 2008 | -17.0% |
| Compound annual growth, 18.9 years | -1.0% |
CILO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪64.33 on Jan 20, 2022
- All time low close
- ₪0.0090 on Jun 27, 2024
- 52 week high
- ₪3.50 on May 25, 2026
- 52 week low
- ₪0.0292 on Dec 31, 2025
- Deepest drawdown
- -100.0% from Jan 20, 2022 to Jun 27, 2024, not yet recovered
- Best single session
- +9,678% on May 18, 2026
- Worst single session
- -99.0% on Jun 27, 2024
- Volatility, 1 year annualised
- 461.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2009, +88%
- Worst calendar year
- 2024, -99%
CILO 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. 2008 starts on Jan 3, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.0313 | ₪3.50 | ₪0.0295 | ₪2.48 | +8,299% | 29.8M | 206 |
| 2025 | ₪0.0567 | ₪0.0625 | ₪0.0292 | ₪0.0295 | -47.7% | 52.2M | 197 |
| 2024 | ₪4.40 | ₪4.90 | ₪0.0090 | ₪0.0565 | -98.5% | 85M | 186 |
| 2023 | ₪20.60 | ₪26.50 | ₪1.90 | ₪3.89 | -81.8% | 39.1M | 190 |
| 2022 | ₪60.05 | ₪64.33 | ₪20.51 | ₪21.33 | -62.8% | 5.9M | 178 |
| 2021 | ₪38.54 | ₪57.38 | ₪35.86 | ₪57.38 | +59.4% | 2.5M | 167 |
| 2020 | ₪29.01 | ₪36.93 | ₪14.33 | ₪35.99 | +28.8% | 875.5K | 151 |
| 2019 | ₪17.13 | ₪28.21 | ₪15.18 | ₪27.96 | +63.2% | 726.8K | 122 |
| 2018 | ₪20.12 | ₪20.50 | ₪14.79 | ₪17.13 | -12.7% | 1.2M | 147 |
| 2017 | ₪14.23 | ₪20.02 | ₪12.19 | ₪19.62 | +45.3% | 2.1M | 147 |
| 2016 | ₪8.46 | ₪13.54 | ₪7.84 | ₪13.51 | +59.7% | 488.4K | 138 |
| 2015 | ₪4.89 | ₪8.78 | ₪4.70 | ₪8.46 | +77.1% | 447.1K | 143 |
| 2014 | ₪3.79 | ₪5.69 | ₪3.46 | ₪4.77 | +28.5% | 954.4K | 142 |
| 2013 | ₪2.33 | ₪3.72 | ₪2.20 | ₪3.72 | +59.8% | 1.6M | 150 |
| 2012 | ₪2.02 | ₪2.62 | ₪1.59 | ₪2.33 | +15.2% | 227.4K | 179 |
| 2011 | ₪2.84 | ₪3.71 | ₪1.63 | ₪2.02 | -28.8% | 1M | 144 |
| 2010 | ₪3.07 | ₪3.98 | ₪2.44 | ₪2.84 | -2.8% | 2.5M | 148 |
| 2009 | ₪1.55 | ₪3.56 | ₪1.54 | ₪2.92 | +88.4% | 1.3M | 146 |
| 2008 | ₪3.04 | ₪3.20 | ₪1.55 | ₪1.55 | n/a | 722.4K | 122 |
CILO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪2.48 | -9.7% |
| October 2026 | ₪2.74 | -11.3% |
| September 2026 | ₪3.09 | +3.1% |
| August 2026 | ₪3.00 | +1.8% |
| July 2026 | ₪2.95 | -6.6% |
| June 2026 | ₪3.16 | -3.5% |
| May 2026 | ₪3.27 | +10,074% |
| April 2026 | ₪0.0322 | +0.6% |
| March 2026 | ₪0.0320 | -1.5% |
| February 2026 | ₪0.0325 | +2.2% |
| January 2026 | ₪0.0318 | +7.7% |
| December 2025 | ₪0.0295 | -17.8% |
About the CILO data
Daily bars. 3,003 sessions from Jan 3, 2008 to Nov 13, 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 12, 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 Jan 3, 2008, 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%3ACILO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
CILO share price history
