TASE · KRUR · stock

Kerur Holdings Ltd. (KRUR) stock price history

Every TASE trading session of Kerur Holdings Ltd. from Feb 1, 2000 to Sep 28, 2026: 5,918 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 KRUR data, free keyYear by year table

KRUR adjusted close, 2000 to 2026

KRURKerur Holdings Ltd.
₪79.99-0.9% over one year
20052010201520202025
₪121.16
All time high, 2017
₪95.40
52 week high, ₪78.67 low
5,918
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.

KRUR key facts

  • Kerur Holdings Ltd. (KRUR) closed at ₪79.99 on Sep 28, 2026 on TASE.
  • KRUR's all time high close is ₪121.16, set on May 9, 2017; its all time low close is ₪12.90 on Oct 31, 2002.
  • KRUR's 52 week range is ₪78.67 to ₪95.40.
  • KRUR returned -0.9% over the year to Sep 28, 2026 and -19.3% over five years.
  • Over ten years KRUR returned -10%, -1.0% a year compounded.
  • KRUR's deepest drawdown was -62.8% from Dec 4, 2007 to Dec 29, 2008.
  • DataCedar holds 5,918 daily sessions of KRUR history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KRUR price chart, 2000 to 2026

KRUR adjusted close, Feb 1, 2000 to Sep 28, 2026₪13.74₪46.52₪79.30₪112.08200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KRUR returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.7%
3 months-4.7%
6 months-10.7%
Year to date-13.0%
1 year-0.9%
3 years-3.5%
5 years-19.3%
10 years-9.7%
Since Feb 1, 2000+273.8%
Compound annual growth, 26.7 years+5.1%

KRUR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪121.16 on May 9, 2017
All time low close
₪12.90 on Oct 31, 2002
52 week high
₪95.40 on Mar 6, 2026
52 week low
₪78.67 on Jul 9, 2026
Deepest drawdown
-62.8% from Dec 4, 2007 to Dec 29, 2008, recovered Apr 15, 2010
Best single session
+69.3% on Feb 20, 2006
Worst single session
-40.7% on Dec 29, 2008
Volatility, 1 year annualised
24.4%
Sessions closing higher, 1 year
46%
Growth of 1 since 2000
3.7×
Best calendar year
2009, +70%
Worst calendar year
2008, -47%

KRUR 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₪89.71₪95.40₪78.67₪79.99-10.8%576.7K186
2025₪75.92₪92.57₪63.94₪89.71+18.2%759K197
2024₪64.72₪79.90₪61.37₪75.92+19.7%771.5K195
2023₪79.88₪87.62₪61.75₪63.42-18.6%962.6K198
2022₪101.60₪106.39₪73.88₪77.91-21.8%1.7M197
2021₪86.45₪105.79₪83.85₪99.60+4.1%1.8M195
2020₪95.19₪107.38₪68.50₪95.67+0.5%2.5M199
2019₪92.14₪102.30₪86.64₪95.19+3.3%1.3M202
2018₪111.38₪111.68₪84.34₪92.14-14.7%1.5M208
2017₪98.45₪122.06₪93.82₪107.98+8.8%2.7M194
2016₪64.53₪99.80₪59.87₪99.24+57.5%2.1M198
2015₪58.85₪73.65₪55.06₪63.01+3.9%2M198
2014₪71.93₪75.40₪58.23₪60.63-15.0%2M195
2013₪48.53₪71.86₪45.70₪71.37+48.7%1.2M194
2012₪43.04₪50.41₪35.27₪47.99+11.9%1.3M198
2011₪52.81₪56.51₪35.88₪42.90+18.6%1.2M199
2010₪36.52₪51.82₪33.65₪36.18+8.1%1.6M243
2009₪19.65₪37.21₪16.75₪33.46+70.3%2M248
2008₪32.64₪40.91₪15.46₪19.65-46.9%1.3M230
2007₪31.83₪62,667₪30.66₪37.01+20.8%1.8M245
2006₪25.06₪37.27₪19.98₪30.63+53.3%2.1M257
2005₪16.60₪26.99₪16.18₪19.98-7.3%2.4M259
2004₪19.97₪21.54₪11.11₪21.54+7.8%2M262
2003₪13.89₪21.45₪12.90₪19.97+43.8%836K260
2002₪21.45₪21.45₪12.90₪13.89-35.3%140.1K261
2001₪21.42₪21.45₪21.42₪21.45+0.1%0261
2000₪21.40₪21.69₪21.40₪21.42n/a13.3K239

KRUR monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪79.990.0%
August 2026₪79.99-1.4%
July 2026₪81.15-4.5%
June 2026₪84.95-8.6%
May 2026₪92.95+11.3%
April 2026₪83.53-2.5%
March 2026₪85.71-4.6%
February 2026₪89.86-3.2%
January 2026₪92.87+3.5%
December 2025₪89.71-1.8%
November 2025₪91.37+0.9%
October 2025₪90.58+6.7%

About the KRUR data

Daily bars. 5,918 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/KRUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • KLIL Klil Industries Ltd
  • KMDA Kamada Ltd.
  • KNFM Knafaim Holdings Ltd.
  • KRDI Kardan Israel Ltd.
  • KSTN Keystone Infra Ltd
  • LAHAV Lahav LR Real Estate Ltd
  • LAPD Lapidoth Capital Ltd
  • LBRA Libra Insurance Company Ltd

Common questions

KRUR share price history

Start with any symbol.

Start free