TASE · KARE · stock
Kardan Real Estate Enterprise and Development Ltd (KARE) stock price history
Every TASE trading session of Kardan Real Estate Enterprise and Development Ltd from Nov 16, 2010 to Nov 13, 2026: 2,536 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.
KARE adjusted close, 2010 to 2026
- ₪202.06
- All time high, 2011
- ₪7.47
- 52 week high, ₪3.84 low
- 2,536
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
KARE key facts
- Kardan Real Estate Enterprise and Development Ltd (KARE) closed at ₪3.96 on Nov 13, 2026 on TASE.
- KARE's all time high close is ₪202.06, set on Jan 4, 2011; its all time low close is ₪0.7433 on Sep 20, 2012.
- KARE's 52 week range is ₪3.84 to ₪7.47.
- KARE returned -43.9% over the year to Nov 13, 2026 and -16.0% over five years.
- Over ten years KARE returned +131%, +8.8% a year compounded.
- KARE's deepest drawdown was -99.6% from Jan 4, 2011 to Sep 20, 2012.
- DataCedar holds 2,536 daily sessions of KARE history from Nov 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KARE price chart, 2010 to 2026
KARE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -5.3% |
| 6 months | -39.9% |
| Year to date | -32.3% |
| 1 year | -43.9% |
| 3 years | +12.3% |
| 5 years | -16.0% |
| 10 years | +131.4% |
| Since Nov 16, 2010 | -98.0% |
| Compound annual growth, 16.0 years | -21.6% |
KARE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪202.06 on Jan 4, 2011
- All time low close
- ₪0.7433 on Sep 20, 2012
- 52 week high
- ₪7.47 on Jan 7, 2026
- 52 week low
- ₪3.84 on Nov 13, 2026
- Deepest drawdown
- -99.6% from Jan 4, 2011 to Sep 20, 2012, not yet recovered
- Best single session
- +25.8% on Jun 11, 2012
- Worst single session
- -99.2% on May 26, 2011
- Volatility, 1 year annualised
- 54.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +118%
- Worst calendar year
- 2011, -99%
KARE 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. 2010 starts on Nov 16, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪5.98 | ₪7.47 | ₪3.84 | ₪3.96 | -33.8% | 14.8M | 201 |
| 2025 | ₪5.47 | ₪8.09 | ₪4.41 | ₪5.98 | +9.3% | 25.1M | 186 |
| 2024 | ₪4.20 | ₪6.00 | ₪3.70 | ₪5.47 | +31.1% | 36.5M | 186 |
| 2023 | ₪3.47 | ₪4.58 | ₪3.05 | ₪4.17 | +26.0% | 54.1M | 189 |
| 2022 | ₪6.17 | ₪6.61 | ₪3.05 | ₪3.31 | -44.7% | 41.3M | 189 |
| 2021 | ₪3.16 | ₪6.11 | ₪2.52 | ₪5.99 | +118.5% | 24.6M | 174 |
| 2020 | ₪2.64 | ₪3.04 | ₪1.24 | ₪2.74 | +4.0% | 13.9M | 157 |
| 2019 | ₪1.73 | ₪2.64 | ₪1.62 | ₪2.64 | +54.1% | 6.7M | 136 |
| 2018 | ₪2.18 | ₪2.34 | ₪1.48 | ₪1.71 | -16.1% | 10.6M | 146 |
| 2017 | ₪2.07 | ₪2.42 | ₪1.67 | ₪2.04 | +1.2% | 10.3M | 140 |
| 2016 | ₪1.60 | ₪2.05 | ₪1.52 | ₪2.02 | +25.1% | 758.6K | 151 |
| 2015 | ₪1.41 | ₪1.80 | ₪1.33 | ₪1.61 | +14.5% | 535.2K | 155 |
| 2014 | ₪1.67 | ₪2.19 | ₪1.15 | ₪1.41 | -16.4% | 4.8M | 145 |
| 2013 | ₪0.8997 | ₪1.84 | ₪0.8937 | ₪1.68 | +94.3% | 4.7M | 129 |
| 2012 | ₪1.09 | ₪1.24 | ₪0.7074 | ₪0.8668 | -21.8% | 11.3M | 130 |
| 2011 | ₪193.30 | ₪202.86 | ₪0.9864 | ₪1.11 | -99.4% | 3.3M | 105 |
| 2010 | ₪195.39 | ₪197.68 | ₪154.93 | ₪191.70 | n/a | 1M | 17 |
KARE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪3.96 | -12.0% |
| October 2026 | ₪4.50 | -2.8% |
| September 2026 | ₪4.63 | -8.2% |
| August 2026 | ₪5.05 | -0.6% |
| July 2026 | ₪5.08 | -13.8% |
| June 2026 | ₪5.89 | -1.6% |
| May 2026 | ₪5.99 | -0.2% |
| April 2026 | ₪6.00 | +8.8% |
| March 2026 | ₪5.51 | +7.4% |
| February 2026 | ₪5.13 | -15.7% |
| January 2026 | ₪6.09 | +1.8% |
| December 2025 | ₪5.98 | -3.2% |
About the KARE data
Daily bars. 2,536 sessions from Nov 16, 2010 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 6, 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 Nov 16, 2010, 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%3AKARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
KARE share price history
