TASE · ELMR · stock
El-Mor Electric Installation & Services (1986) Ltd. (ELMR) stock price history
Every TASE trading session of El-Mor Electric Installation & Services (1986) Ltd. from Dec 13, 2017 to Nov 13, 2026: 1,343 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.
ELMR adjusted close, 2017 to 2026
- ₪32.07
- All time high, 2026
- ₪32.46
- 52 week high, ₪16.59 low
- 1,343
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ELMR key facts
- El-Mor Electric Installation & Services (1986) Ltd. (ELMR) closed at ₪25.82 on Nov 13, 2026 on TASE.
- ELMR's all time high close is ₪32.07, set on Jul 6, 2026; its all time low close is ₪3.59 on Mar 23, 2020.
- ELMR's 52 week range is ₪16.59 to ₪32.46.
- ELMR returned +48.5% over the year to Nov 13, 2026 and +142.7% over five years.
- Since Dec 13, 2017 ELMR returned +275%, +16.0% a year compounded.
- ELMR's deepest drawdown was -54.1% from Jan 31, 2018 to Mar 23, 2020.
- DataCedar holds 1,343 daily sessions of ELMR history from Dec 13, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ELMR price chart, 2017 to 2026
ELMR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.4% |
| 3 months | -8.1% |
| 6 months | -4.0% |
| Year to date | +26.6% |
| 1 year | +48.5% |
| 3 years | +198.4% |
| 5 years | +142.7% |
| 10 years | n/a |
| Since Dec 13, 2017 | +274.8% |
| Compound annual growth, 8.9 years | +16.0% |
ELMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪32.07 on Jul 6, 2026
- All time low close
- ₪3.59 on Mar 23, 2020
- 52 week high
- ₪32.46 on Jul 3, 2026
- 52 week low
- ₪16.59 on Nov 20, 2025
- Deepest drawdown
- -54.1% from Jan 31, 2018 to Mar 23, 2020, recovered Mar 10, 2021
- Best single session
- +19.7% on Apr 6, 2020
- Worst single session
- -21.5% on Mar 9, 2020
- Volatility, 1 year annualised
- 47.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2017
- 3.7×
- Best calendar year
- 2021, +80%
- Worst calendar year
- 2018, -27%
ELMR 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. 2017 starts on Dec 13, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪21.20 | ₪32.46 | ₪19.00 | ₪25.82 | +26.1% | 13.6M | 199 |
| 2025 | ₪14.77 | ₪21.43 | ₪13.00 | ₪20.47 | +41.2% | 1.1M | 163 |
| 2024 | ₪10.29 | ₪15.40 | ₪8.86 | ₪14.49 | +41.1% | 696.8K | 144 |
| 2023 | ₪10.18 | ₪11.33 | ₪8.20 | ₪10.27 | +2.1% | 842.9K | 153 |
| 2022 | ₪12.27 | ₪14.50 | ₪9.99 | ₪10.06 | -8.6% | 1M | 158 |
| 2021 | ₪6.22 | ₪11.23 | ₪6.22 | ₪11.01 | +79.7% | 1.7M | 138 |
| 2020 | ₪6.85 | ₪7.64 | ₪3.59 | ₪6.13 | -10.5% | 2.4M | 134 |
| 2019 | ₪4.90 | ₪7.25 | ₪4.90 | ₪6.85 | +36.3% | 1.8M | 138 |
| 2018 | ₪6.99 | ₪7.85 | ₪4.71 | ₪5.02 | -27.5% | 3.4M | 113 |
| 2017 | ₪6.95 | ₪6.96 | ₪6.83 | ₪6.93 | n/a | 119.7K | 3 |
ELMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪25.82 | -5.8% |
| October 2026 | ₪27.40 | +16.6% |
| September 2026 | ₪23.50 | -5.7% |
| August 2026 | ₪24.92 | -15.0% |
| July 2026 | ₪29.32 | +1.1% |
| June 2026 | ₪29.00 | -5.1% |
| May 2026 | ₪30.56 | +16.2% |
| April 2026 | ₪26.30 | +17.7% |
| March 2026 | ₪22.35 | -12.8% |
| February 2026 | ₪25.62 | +28.0% |
| January 2026 | ₪20.02 | -2.2% |
| December 2025 | ₪20.47 | +17.2% |
About the ELMR data
Daily bars. 1,343 sessions from Dec 13, 2017 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 Dec 13, 2017, 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%3AELMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ELMR share price history
