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 Sep 28, 2026: 5,724 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.
₪20.36-22.5% over one year
20052010201520202025
₪59.83
All time high, 2004
₪29.00
52 week high, ₪16.90 low
5,724
Daily sessions since 2000

Last updated Sep 28, 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 ₪20.36 on Sep 28, 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 18, 2008.
  • EMDV's 52 week range is ₪16.90 to ₪29.00.
  • EMDV returned -22.5% over the year to Sep 28, 2026 and -2.5% over five years.
  • Over ten years EMDV returned -3%, -0.3% a year compounded.
  • EMDV's deepest drawdown was -85.3% from Jun 7, 2004 to Nov 18, 2008.
  • DataCedar holds 5,724 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 Sep 28, 2026₪8.87₪25.86₪42.84₪59.83200020052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.1%
3 months+1.1%
6 months-13.5%
Year to date-25.5%
1 year-22.5%
3 years-15.6%
5 years-2.5%
10 years-2.7%
Since Feb 1, 2000-48.6%
Compound annual growth, 26.7 years-2.5%

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 18, 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 18, 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
27.4%
Sessions closing higher, 1 year
35%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪28.14₪29.00₪16.90₪20.36-27.6%854K186
2025₪26.44₪30.77₪24.28₪28.14+6.4%157.4K197
2024₪22.99₪26.48₪18.99₪26.44+16.8%273.7K195
2023₪22.56₪26.18₪20.01₪22.65+0.4%222.2K198
2022₪20.78₪30.43₪17.20₪22.56+11.7%594.1K197
2021₪19.20₪25.72₪17.68₪20.20+4.7%584.1K195
2020₪13.24₪20.97₪9.49₪19.30+45.7%432.7K199
2019₪22.50₪25.96₪12.55₪13.24-41.1%153.6K202
2018₪29.90₪30.44₪21.96₪22.50-22.9%322K208
2017₪20.79₪40.92₪20.79₪29.20+40.4%600.5K194
2016₪19.27₪21.75₪18.02₪20.79+7.9%11.6K198
2015₪17.96₪20.35₪17.18₪19.27+7.3%13K198
2014₪20.66₪20.66₪16.38₪17.96-13.0%52.5K195
2013₪16.78₪20.66₪16.16₪20.66+23.1%85.7K195
2012₪13.71₪17.12₪12.88₪16.78+22.4%500.9K205
2011₪16.14₪16.15₪13.46₪13.71-15.0%415.2K231
2010₪13.27₪19.23₪12.61₪16.14+21.6%424.4K207
2009₪11.67₪13.71₪9.48₪13.27+13.7%76.3K211
2008₪15.34₪15.44₪8.47₪11.67-23.9%536.3K210
2007₪12.59₪69,940₪12.45₪15.34+22.8%444.8K215
2006₪10.95₪13.43₪9.96₪12.49+14.0%134.4K256
2005₪13.22₪14.32₪9.86₪10.95-17.1%163.5K246
2004₪38.20₪73.62₪10.06₪13.22-65.4%126.3K221
2003₪22.31₪42.67₪21.32₪38.20+71.2%805.5K220
2002₪39.64₪39.65₪21.82₪22.31-43.7%58.3K245
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
September 2026₪20.36-0.1%
August 2026₪20.38+6.1%
July 2026₪19.20-4.8%
June 2026₪20.16-13.3%
May 2026₪23.25-5.4%
April 2026₪24.59+6.7%
March 2026₪23.04-20.2%
February 2026₪28.89+0.0%
January 2026₪28.88+2.6%
December 2025₪28.14+2.8%
November 2025₪27.38-3.3%
October 2025₪28.30+6.8%

About the EMDV data

Daily bars. 5,724 sessions from Feb 1, 2000 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 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/EMDV/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