TASE · CMDR · stock

Computer Direct Group Ltd. (CMDR) stock price history

Every TASE trading session of Computer Direct Group Ltd. from Feb 1, 2000 to Nov 12, 2026: 4,603 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 CMDR data, free keyYear by year table

CMDR adjusted close, 2000 to 2026

CMDRComputer Direct Group Ltd.
₪334.80-30.7% over one year
20052010201520202025
₪2,578
All time high, 2011
₪539.79
52 week high, ₪269.47 low
4,603
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CMDR key facts

  • Computer Direct Group Ltd. (CMDR) closed at ₪334.80 on Nov 12, 2026 on TASE.
  • CMDR's all time high close is ₪2,578, set on Sep 12, 2011; its all time low close is ₪1.60 on Sep 2, 2003.
  • CMDR's 52 week range is ₪269.47 to ₪539.79.
  • CMDR returned -30.7% over the year to Nov 12, 2026 and +18.8% over five years.
  • Over ten years CMDR returned +195%, +11.4% a year compounded.
  • CMDR's deepest drawdown was -99.9% from Sep 16, 2011 to Nov 8, 2011.
  • DataCedar holds 4,603 daily sessions of CMDR history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CMDR price chart, 2000 to 2026

CMDR adjusted close, Feb 1, 2000 to Nov 12, 2026₪1.63₪11.24₪77.61₪535.99200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CMDR returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+2.8%
3 months+13.5%
6 months-0.5%
Year to date-33.0%
1 year-30.7%
3 years+48.4%
5 years+18.8%
10 years+195.3%
Since Feb 1, 2000+1,035%
Compound annual growth, 26.8 years+9.5%

CMDR records

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

All time high close
₪2,578 on Sep 12, 2011
All time low close
₪1.60 on Sep 2, 2003
52 week high
₪539.79 on Jan 7, 2026
52 week low
₪269.47 on Aug 6, 2026
Deepest drawdown
-99.9% from Sep 16, 2011 to Nov 8, 2011, not yet recovered
Best single session
+9,372% on Sep 12, 2011
Worst single session
-99.0% on Sep 19, 2011
Volatility, 1 year annualised
44.0%
Sessions closing higher, 1 year
50%
Growth of 1 since 2000
11.3×
Best calendar year
2010, +178%
Worst calendar year
2002, -92%

CMDR 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 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪517.00₪539.79₪269.47₪334.80-33.0%119.1K184
2025₪392.92₪539.09₪340.71₪499.41+29.1%64.9K163
2024₪255.80₪441.25₪235.88₪386.83+53.1%58.7K139
2023₪236.23₪294.62₪194.59₪252.60+6.9%42.6K138
2022₪337.47₪347.65₪234.93₪236.23-28.9%26.6K137
2021₪212.66₪334.38₪201.79₪332.08+51.9%137.8K129
2020₪153.64₪232.40₪91.59₪218.55+42.4%72.1K138
2019₪96.47₪172.19₪95.52₪153.44+59.1%58.3K132
2018₪117.82₪121.41₪94.72₪96.47-6.9%96.7K125
2017₪116.18₪129.35₪102.77₪103.66-12.6%82.5K127
2016₪85.67₪121.56₪80.10₪118.57+37.1%137.3K138
2015₪62.53₪93.64₪58.74₪86.50+39.1%120.4K141
2014₪50.96₪74.52₪46.81₪62.19+21.0%129.6K140
2013₪33.08₪55.70₪33.08₪51.41+55.4%90.6K160
2012₪27.19₪35.65₪26.50₪33.08+22.9%216.1K147
2011₪24.79₪2,578₪1.66₪26.92+8.6%24.5K237
2010₪8.92₪24.79₪8.92₪24.79+177.8%459.3K189
2009₪8.33₪11.14₪7.94₪8.92+28.4%73.9K190
2008₪12.26₪12.26₪6.95₪6.95-43.3%27.9K189
2007₪11.10₪78,491₪8.88₪12.26+10.4%641.7K178
2006₪5.55₪11.11₪5.50₪11.10+100.0%82.3K215
2005₪3.99₪5.80₪3.90₪5.55+48.6%377.1K176
2004₪3.66₪5.45₪3.47₪3.74-2.9%1.1M169
2003₪2.26₪4.06₪1.60₪3.85+70.2%920.9K185
2002₪29.53₪29.53₪1.78₪2.26-92.3%216.4K237
2001₪29.53₪29.53₪29.53₪29.530.0%0261
2000₪29.50₪29.60₪29.50₪29.53n/a5K239

CMDR monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪334.80-11.3%
October 2026₪377.50+7.2%
September 2026₪352.10+7.7%
August 2026₪327.06+8.0%
July 2026₪302.96+1.9%
June 2026₪297.36-7.7%
May 2026₪322.22+1.5%
April 2026₪317.52+1.8%
March 2026₪311.88-2.0%
February 2026₪318.28-31.7%
January 2026₪466.22-6.6%
December 2025₪499.41+6.7%

About the CMDR data

Daily bars. 4,603 sessions from Feb 1, 2000 to Nov 12, 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 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%3ACMDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • CGEN Compugen Ltd.
  • CILO Cielo-Blu Group Ltd
  • CISY CI Systems (Israel) Ltd.
  • CLIS Clal Insurance Enterprises Holdings Ltd.
  • CMER C. Mer Industries Ltd.
  • CNDO Cando Drones Ltd.
  • CNGL Canada Global (T.R) Ltd
  • CPPL City People of Rotshtein Group Ltd

Common questions

CMDR share price history

Start with any symbol.

Start free