TASE · EMDV · stock

Emilia Development (O.F.G) Ltd. (EMDV) stock price history

Every TASE trading session of Emilia Development (O.F.G) Ltd. from Feb 1, 2000 to Nov 12, 2026: 4,580 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 EMDV data, free keyYear by year table

EMDV adjusted close, 2000 to 2026

EMDVEmilia Development (O.F.G) Ltd.
₪20.57-26.3% over one year
20052010201520202025
₪59.83
All time high, 2004
₪29.00
52 week high, ₪16.90 low
4,580
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.

EMDV key facts

  • Emilia Development (O.F.G) Ltd. (EMDV) closed at ₪20.57 on Nov 12, 2026 on TASE.
  • EMDV's all time high close is ₪59.83, set on May 31, 2004; its all time low close is ₪8.82 on Nov 19, 2008.
  • EMDV's 52 week range is ₪16.90 to ₪29.00.
  • EMDV returned -26.3% over the year to Nov 12, 2026 and -6.0% over five years.
  • Over ten years EMDV returned +5%, +0.5% a year compounded.
  • EMDV's deepest drawdown was -85.3% from Jun 7, 2004 to Nov 19, 2008.
  • DataCedar holds 4,580 daily sessions of EMDV history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

EMDV price chart, 2000 to 2026

EMDV adjusted close, Feb 1, 2000 to Nov 12, 2026₪8.87₪25.59₪42.32₪59.04200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

EMDV returns

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

PeriodReturn
1 month-1.2%
3 months+21.0%
6 months-17.8%
Year to date-26.5%
1 year-26.3%
3 years-15.9%
5 years-6.0%
10 years+5.1%
Since Feb 1, 2000-48.1%
Compound annual growth, 26.8 years-2.4%

EMDV records

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

All time high close
₪59.83 on May 31, 2004
All time low close
₪8.82 on Nov 19, 2008
52 week high
₪29.00 on Mar 4, 2026
52 week low
₪16.90 on Aug 13, 2026
Deepest drawdown
-85.3% from Jun 7, 2004 to Nov 19, 2008, not yet recovered
Best single session
+30.0% on May 22, 2017
Worst single session
-75.0% on Jun 15, 2004
Volatility, 1 year annualised
29.4%
Sessions closing higher, 1 year
38%
Best calendar year
2003, +71%
Worst calendar year
2004, -65%

EMDV 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₪28.79₪29.00₪16.90₪20.57-26.5%807.8K151
2025₪26.96₪30.77₪24.40₪28.00+5.9%109.6K132
2024₪22.99₪26.47₪18.99₪26.44+16.8%238.1K140
2023₪22.56₪26.18₪20.01₪22.65+0.4%150.6K126
2022₪21.13₪30.43₪17.20₪22.56+11.7%291.3K125
2021₪19.20₪25.72₪17.86₪20.20+6.9%355.1K105
2020₪13.24₪20.97₪9.49₪18.90+49.6%318.4K118
2019₪22.50₪25.96₪12.55₪12.63-42.7%65.4K106
2018₪29.54₪29.78₪21.96₪22.04-24.5%262.7K132
2017₪20.79₪40.92₪20.79₪29.20+40.4%427.2K122
2016₪19.27₪21.75₪18.02₪20.79+7.9%4.4K181
2015₪17.96₪20.35₪17.19₪19.27+7.3%6.7K191
2014₪20.66₪20.66₪17.12₪17.96-13.0%37.1K177
2013₪16.78₪20.66₪16.16₪20.66+23.1%75.7K181
2012₪13.71₪17.12₪12.88₪16.78+22.4%493.1K192
2011₪16.14₪16.15₪13.56₪13.71-15.0%404.6K218
2010₪13.27₪19.23₪12.61₪16.14+21.6%385.9K175
2009₪11.67₪13.71₪9.72₪13.27+13.7%26.6K178
2008₪15.34₪15.44₪8.82₪11.67-23.9%126.8K168
2007₪12.64₪69,940₪12.45₪15.34+22.8%339K142
2006₪10.95₪13.24₪9.96₪12.49+14.0%84.1K201
2005₪13.22₪14.32₪10.26₪10.95-17.1%91.3K199
2004₪38.20₪73.62₪11.94₪13.22-65.4%97.1K194
2003₪22.31₪42.67₪21.33₪38.20+71.2%747.4K186
2002₪39.64₪39.65₪22.02₪22.31-43.7%56.6K240
2001₪39.63₪39.64₪39.63₪39.64+0.0%0261
2000₪39.63₪41.51₪38.63₪39.63n/a300239

EMDV monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪20.57+0.2%
October 2026₪20.53+0.8%
September 2026₪20.36+0.8%
August 2026₪20.19+6.2%
July 2026₪19.02-5.7%
June 2026₪20.16-13.3%
May 2026₪23.25-2.7%
April 2026₪23.89+3.7%
March 2026₪23.04-20.2%
February 2026₪28.89-0.3%
January 2026₪28.97+3.5%
December 2025₪28.00+2.3%

About the EMDV data

Daily bars. 4,580 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%3AEMDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • ELRN Elron Ventures Ltd
  • ELSPC Elspec Engineering Ltd
  • ELTR Electra Limited
  • ELWS Electreon Wireless Ltd
  • ENLT Enlight Renewable Energy Ltd
  • ENOG Energean plc
  • ENRG Energix - Renewable Energies Ltd.
  • EPIT Epitomee Medical Ltd

Common questions

EMDV share price history

Start with any symbol.

Start free