TASE · KMDA · stock
Kamada Ltd. (KMDA) stock price history
Every TASE trading session of Kamada Ltd. from Aug 31, 2005 to Sep 28, 2026: 4,294 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.
KMDA adjusted close, 2005 to 2026
- ₪61.98
- All time high, 2014
- ₪28.89
- 52 week high, ₪19.55 low
- 4,294
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KMDA key facts
- Kamada Ltd. (KMDA) closed at ₪26.48 on Sep 28, 2026 on TASE.
- KMDA's all time high close is ₪61.98, set on Mar 3, 2014; its all time low close is ₪4.72 on Dec 29, 2008.
- KMDA's 52 week range is ₪19.55 to ₪28.89.
- KMDA returned +18.3% over the year to Sep 28, 2026 and +55.6% over five years.
- Over ten years KMDA returned +36%, +3.1% a year compounded.
- KMDA's deepest drawdown was -89.7% from Oct 29, 2007 to Dec 29, 2008.
- DataCedar holds 4,294 daily sessions of KMDA history from Aug 31, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KMDA price chart, 2005 to 2026
KMDA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | +24.3% |
| 6 months | +5.0% |
| Year to date | +16.3% |
| 1 year | +18.3% |
| 3 years | +29.1% |
| 5 years | +55.6% |
| 10 years | +36.0% |
| Since Aug 31, 2005 | +93.1% |
| Compound annual growth, 21.1 years | +3.2% |
KMDA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪61.98 on Mar 3, 2014
- All time low close
- ₪4.72 on Dec 29, 2008
- 52 week high
- ₪28.89 on Feb 26, 2026
- 52 week low
- ₪19.55 on Dec 8, 2025
- Deepest drawdown
- -89.7% from Oct 29, 2007 to Dec 29, 2008, recovered Jul 18, 2013
- Best single session
- +30.1% on Jan 20, 2009
- Worst single session
- -38.0% on May 19, 2014
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2009, +277%
- Worst calendar year
- 2008, -87%
KMDA 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. 2005 starts on Aug 31, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪22.59 | ₪28.89 | ₪20.13 | ₪26.48 | +17.2% | 16.4M | 186 |
| 2025 | ₪22.10 | ₪30.44 | ₪19.55 | ₪22.59 | +2.2% | 19.6M | 197 |
| 2024 | ₪22.26 | ₪23.89 | ₪17.94 | ₪22.10 | +0.2% | 8.8M | 195 |
| 2023 | ₪14.17 | ₪23.22 | ₪14.04 | ₪22.05 | +60.8% | 11.1M | 198 |
| 2022 | ₪20.70 | ₪21.14 | ₪13.09 | ₪13.72 | -33.2% | 9M | 197 |
| 2021 | ₪20.94 | ₪26.73 | ₪16.69 | ₪20.54 | -0.6% | 28.7M | 195 |
| 2020 | ₪23.69 | ₪44.98 | ₪16.25 | ₪20.66 | -12.8% | 44.5M | 199 |
| 2019 | ₪18.68 | ₪27.28 | ₪17.46 | ₪23.69 | +26.8% | 15.6M | 202 |
| 2018 | ₪16.52 | ₪23.19 | ₪15.04 | ₪18.68 | +14.5% | 11.7M | 208 |
| 2017 | ₪21.42 | ₪29.19 | ₪14.80 | ₪16.32 | -22.5% | 22.4M | 194 |
| 2016 | ₪16.43 | ₪23.24 | ₪13.10 | ₪21.07 | +29.3% | 12.2M | 198 |
| 2015 | ₪14.78 | ₪19.44 | ₪12.09 | ₪16.29 | +13.0% | 17.8M | 198 |
| 2014 | ₪51.48 | ₪61.98 | ₪11.60 | ₪14.42 | -71.6% | 29.4M | 195 |
| 2013 | ₪33.89 | ₪60.75 | ₪33.79 | ₪50.73 | +52.7% | 25.1M | 194 |
| 2012 | ₪20.49 | ₪36.16 | ₪19.01 | ₪33.22 | +61.9% | 19.6M | 204 |
| 2011 | ₪27.43 | ₪32.99 | ₪17.64 | ₪20.51 | -22.3% | 14.6M | 206 |
| 2010 | ₪17.79 | ₪28.12 | ₪17.79 | ₪26.39 | +48.3% | 29.2M | 207 |
| 2009 | ₪4.83 | ₪34.47 | ₪4.83 | ₪17.79 | +277.1% | 24.2M | 208 |
| 2008 | ₪36.24 | ₪39.99 | ₪4.55 | ₪4.72 | -87.4% | 6.2M | 209 |
| 2007 | ₪24.52 | ₪90,868 | ₪24.52 | ₪37.49 | +48.5% | 5.5M | 204 |
| 2006 | ₪11.57 | ₪31.44 | ₪11.20 | ₪25.25 | +125.5% | 7.4M | 225 |
| 2005 | ₪14.29 | ₪14.99 | ₪11.00 | ₪11.20 | n/a | 1.5M | 75 |
KMDA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪26.48 | +8.1% |
| August 2026 | ₪24.50 | +10.2% |
| July 2026 | ₪22.24 | +1.7% |
| June 2026 | ₪21.86 | -1.3% |
| May 2026 | ₪22.14 | -7.6% |
| April 2026 | ₪23.96 | -7.9% |
| March 2026 | ₪26.01 | -4.5% |
| February 2026 | ₪27.22 | +4.7% |
| January 2026 | ₪26.01 | +15.1% |
| December 2025 | ₪22.59 | +2.9% |
| November 2025 | ₪21.96 | -3.5% |
| October 2025 | ₪22.75 | -1.1% |
About the KMDA data
Daily bars. 4,294 sessions from Aug 31, 2005 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 Aug 31, 2005, 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/KMDA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
KMDA share price history
