TASE · ILDC · stock
Land Development of Nimrodi Group Ltd. (ILDC) stock price history
Every TASE trading session of Land Development of Nimrodi Group Ltd. from Dec 31, 2007 to Sep 28, 2026: 3,826 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.
ILDC adjusted close, 2007 to 2026
- ₪60.95
- All time high, 2022
- ₪45.15
- 52 week high, ₪32.31 low
- 3,826
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ILDC key facts
- Land Development of Nimrodi Group Ltd. (ILDC) closed at ₪39.56 on Sep 28, 2026 on TASE.
- ILDC's all time high close is ₪60.95, set on Apr 27, 2022; its all time low close is ₪6.27 on Dec 31, 2008.
- ILDC's 52 week range is ₪32.31 to ₪45.15.
- ILDC returned +21.0% over the year to Sep 28, 2026 and -4.1% over five years.
- Over ten years ILDC returned +89%, +6.6% a year compounded.
- ILDC's deepest drawdown was -81.4% from Jan 2, 2008 to Dec 31, 2008.
- DataCedar holds 3,826 daily sessions of ILDC history from Dec 31, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ILDC price chart, 2007 to 2026
ILDC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +14.1% |
| 6 months | +12.8% |
| Year to date | -5.1% |
| 1 year | +21.0% |
| 3 years | +17.1% |
| 5 years | -4.1% |
| 10 years | +88.6% |
| Since Dec 31, 2007 | +18.2% |
| Compound annual growth, 18.7 years | +0.9% |
ILDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪60.95 on Apr 27, 2022
- All time low close
- ₪6.27 on Dec 31, 2008
- 52 week high
- ₪45.15 on Jan 6, 2026
- 52 week low
- ₪32.31 on Jun 4, 2026
- Deepest drawdown
- -81.4% from Jan 2, 2008 to Dec 31, 2008, recovered Sep 6, 2010
- Best single session
- +22.6% on Jan 4, 2010
- Worst single session
- -22.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2009, +141%
- Worst calendar year
- 2008, -81%
ILDC 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. 2007 starts on Dec 31, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪41.58 | ₪45.15 | ₪32.31 | ₪39.56 | -4.9% | 10.8M | 186 |
| 2025 | ₪35.48 | ₪42.71 | ₪27.18 | ₪41.58 | +18.6% | 13.5M | 197 |
| 2024 | ₪34.94 | ₪38.67 | ₪25.35 | ₪35.07 | +0.6% | 10.8M | 195 |
| 2023 | ₪36.56 | ₪48.39 | ₪21.02 | ₪34.87 | -10.0% | 16.3M | 198 |
| 2022 | ₪55.44 | ₪61.95 | ₪37.61 | ₪38.75 | -27.1% | 15.1M | 197 |
| 2021 | ₪30.33 | ₪53.48 | ₪29.57 | ₪53.14 | +77.3% | 9.1M | 195 |
| 2020 | ₪45.60 | ₪60.35 | ₪20.54 | ₪29.97 | -33.6% | 13.6M | 199 |
| 2019 | ₪26.16 | ₪45.62 | ₪22.78 | ₪45.15 | +77.5% | 3.6M | 202 |
| 2018 | ₪33.84 | ₪39.86 | ₪22.99 | ₪25.44 | -22.9% | 2.3M | 208 |
| 2017 | ₪20.98 | ₪36.51 | ₪20.98 | ₪32.99 | +60.2% | 3.9M | 194 |
| 2016 | ₪15.61 | ₪23.92 | ₪14.98 | ₪20.60 | +31.9% | 2.9M | 198 |
| 2015 | ₪12.50 | ₪18.93 | ₪12.27 | ₪15.61 | +24.9% | 1.7M | 198 |
| 2014 | ₪14.37 | ₪18.05 | ₪12.28 | ₪12.50 | -13.0% | 2.6M | 195 |
| 2013 | ₪13.96 | ₪14.96 | ₪10.15 | ₪14.37 | +5.0% | 2.3M | 194 |
| 2012 | ₪26.92 | ₪30.82 | ₪11.72 | ₪13.69 | -47.1% | 4.3M | 204 |
| 2011 | ₪31.56 | ₪36.25 | ₪17.94 | ₪25.87 | -18.0% | 5.1M | 222 |
| 2010 | ₪15.14 | ₪36.72 | ₪15.14 | ₪31.56 | +108.5% | 3.1M | 220 |
| 2009 | ₪6.27 | ₪19.62 | ₪5.98 | ₪15.14 | +141.3% | 3M | 212 |
| 2008 | ₪33.46 | ₪35.85 | ₪5.08 | ₪6.27 | -81.3% | 3.2M | 211 |
| 2007 | ₪33.86 | ₪33.85 | ₪33.14 | ₪33.46 | n/a | 617K | 1 |
ILDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪39.56 | -1.1% |
| August 2026 | ₪40.00 | +0.3% |
| July 2026 | ₪39.87 | +14.6% |
| June 2026 | ₪34.79 | -7.6% |
| May 2026 | ₪37.66 | -0.3% |
| April 2026 | ₪37.78 | +9.8% |
| March 2026 | ₪34.41 | -11.4% |
| February 2026 | ₪38.85 | +4.7% |
| January 2026 | ₪37.12 | -10.7% |
| December 2025 | ₪41.58 | +18.9% |
| November 2025 | ₪34.99 | -6.2% |
| October 2025 | ₪37.29 | +1.4% |
About the ILDC data
Daily bars. 3,826 sessions from Dec 31, 2007 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 Dec 31, 2007, 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/ILDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ILDC share price history
