TASE · IPO · stock
InPlay Oil Corp. (IPO) stock price history
Every TASE trading session of InPlay Oil Corp. from Feb 11, 2026 to Sep 25, 2026: 158 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.
IPO adjusted close, 2026 to 2026
- ₪43.41
- All time high, 2026
- ₪64.81
- 52 week high, ₪0.3202 low
- 158
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
IPO key facts
- InPlay Oil Corp. (IPO) closed at ₪41.99 on Sep 25, 2026 on TASE.
- IPO's all time high close is ₪43.41, set on Sep 14, 2026; its all time low close is ₪0.3202 on May 11, 2026.
- IPO's 52 week range is ₪0.3202 to ₪64.81.
- IPO's deepest drawdown was -99.2% from Mar 26, 2026 to May 11, 2026.
- DataCedar holds 158 daily sessions of IPO history from Feb 11, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPO price chart, 2026 to 2026
IPO returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +31.2% |
| 6 months | +6.5% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 11, 2026 | +12.0% |
IPO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪43.41 on Sep 14, 2026
- All time low close
- ₪0.3202 on May 11, 2026
- 52 week high
- ₪64.81 on Feb 12, 2026
- 52 week low
- ₪0.3202 on May 11, 2026
- Deepest drawdown
- -99.2% from Mar 26, 2026 to May 11, 2026, recovered Sep 14, 2026
- Best single session
- +9,900% on May 18, 2026
- Worst single session
- -99.0% on May 11, 2026
- Volatility, 1 year annualised
- 828.9%
- Sessions closing higher, 1 year
- 27%
IPO 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. 2026 starts on Feb 11, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪35.62 | ₪64.81 | ₪0.3202 | ₪41.99 | n/a | 81.6K | 158 |
IPO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪41.99 | +4.7% |
| August 2026 | ₪40.09 | +33.1% |
| July 2026 | ₪30.13 | +0.4% |
| June 2026 | ₪30.00 | -12.3% |
| May 2026 | ₪34.20 | -2.3% |
| April 2026 | ₪34.99 | -7.2% |
| March 2026 | ₪37.70 | +9.4% |
| February 2026 | ₪34.45 | n/a |
About the IPO data
Daily bars. 158 sessions from Feb 11, 2026 to Sep 25, 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 23, 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 11, 2026, 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/IPO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
IPO share price history
