TASE · ECP · stock
Electra Consumer Products (1970) Ltd (ECP) stock price history
Every TASE trading session of Electra Consumer Products (1970) Ltd from Oct 25, 2011 to Sep 28, 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.
ECP adjusted close, 2011 to 2026
- ₪206.56
- All time high, 2022
- ₪119.44
- 52 week high, ₪55.60 low
- 3,003
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
ECP key facts
- Electra Consumer Products (1970) Ltd (ECP) closed at ₪57.90 on Sep 28, 2026 on TASE.
- ECP's all time high close is ₪206.56, set on Jan 17, 2022; its all time low close is ₪15.37 on Dec 17, 2014.
- ECP's 52 week range is ₪55.60 to ₪119.44.
- ECP returned -47.2% over the year to Sep 28, 2026 and -64.3% over five years.
- Over ten years ECP returned +10%, +1.0% a year compounded.
- ECP's deepest drawdown was -73.2% from Jan 17, 2022 to Oct 26, 2023.
- DataCedar holds 3,003 daily sessions of ECP history from Oct 25, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ECP price chart, 2011 to 2026
ECP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | -21.9% |
| 6 months | -23.5% |
| Year to date | -47.1% |
| 1 year | -47.2% |
| 3 years | -28.7% |
| 5 years | -64.3% |
| 10 years | +10.4% |
| Since Oct 25, 2011 | +71.8% |
| Compound annual growth, 14.9 years | +3.7% |
ECP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪206.56 on Jan 17, 2022
- All time low close
- ₪15.37 on Dec 17, 2014
- 52 week high
- ₪119.44 on Dec 22, 2025
- 52 week low
- ₪55.60 on Sep 28, 2026
- Deepest drawdown
- -73.2% from Jan 17, 2022 to Oct 26, 2023, not yet recovered
- Best single session
- +17.1% on Aug 21, 2017
- Worst single session
- -17.4% on Mar 31, 2014
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2016, +86%
- Worst calendar year
- 2014, -62%
ECP 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. 2011 starts on Oct 25, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪108.14 | ₪111.34 | ₪55.60 | ₪57.90 | -46.5% | 13.4M | 186 |
| 2025 | ₪105.03 | ₪148.50 | ₪93.49 | ₪108.14 | +3.0% | 6M | 197 |
| 2024 | ₪74.00 | ₪108.93 | ₪65.53 | ₪105.03 | +45.9% | 6.3M | 195 |
| 2023 | ₪101.23 | ₪120.22 | ₪54.66 | ₪71.97 | -29.0% | 7.3M | 198 |
| 2022 | ₪183.18 | ₪217.65 | ₪97.43 | ₪101.43 | -43.6% | 8.2M | 197 |
| 2021 | ₪117.92 | ₪189.87 | ₪105.73 | ₪179.88 | +61.6% | 10.2M | 195 |
| 2020 | ₪63.81 | ₪111.92 | ₪46.97 | ₪111.33 | +74.5% | 13.4M | 199 |
| 2019 | ₪42.42 | ₪66.46 | ₪36.67 | ₪63.81 | +50.4% | 6M | 202 |
| 2018 | ₪62.70 | ₪68.81 | ₪31.41 | ₪42.42 | -32.2% | 10.5M | 208 |
| 2017 | ₪53.33 | ₪81.24 | ₪53.33 | ₪62.60 | +18.3% | 14.3M | 194 |
| 2016 | ₪29.03 | ₪57.88 | ₪27.05 | ₪52.93 | +86.3% | 6.2M | 198 |
| 2015 | ₪17.89 | ₪29.92 | ₪15.72 | ₪28.41 | +58.8% | 2.2M | 198 |
| 2014 | ₪47.39 | ₪47.81 | ₪15.07 | ₪17.89 | -61.6% | 8.5M | 195 |
| 2013 | ₪30.18 | ₪49.89 | ₪29.38 | ₪46.58 | +58.6% | 1.6M | 194 |
| 2012 | ₪35.14 | ₪36.08 | ₪19.00 | ₪29.38 | -13.5% | 1.1M | 204 |
| 2011 | ₪34.77 | ₪37.32 | ₪30.68 | ₪33.96 | n/a | 423.7K | 43 |
ECP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪57.90 | -12.2% |
| August 2026 | ₪65.94 | -8.5% |
| July 2026 | ₪72.05 | -4.7% |
| June 2026 | ₪75.60 | -16.1% |
| May 2026 | ₪90.07 | +9.0% |
| April 2026 | ₪82.64 | +11.0% |
| March 2026 | ₪74.46 | -12.1% |
| February 2026 | ₪84.74 | -14.7% |
| January 2026 | ₪99.30 | -8.2% |
| December 2025 | ₪108.14 | +0.3% |
| November 2025 | ₪107.83 | -4.3% |
| October 2025 | ₪112.72 | -2.3% |
About the ECP data
Daily bars. 3,003 sessions from Oct 25, 2011 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 Oct 25, 2011, 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/ECP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ECP share price history
