TASE · KRUR · stock

Kerur Holdings Ltd. (KRUR) stock price history

Every TASE trading session of Kerur Holdings Ltd. from Feb 1, 2000 to Nov 11, 2026: 5,058 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.
₪73.96-15.9% over one year
20052010201520202025
₪121.16
All time high, 2017
₪95.40
52 week high, ₪70.18 low
5,058
Daily sessions since 2000

Last updated Nov 11, 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 ₪73.96 on Nov 11, 2026 on TASE.
  • KRUR's all time high close is ₪121.16, set on May 9, 2017; its all time low close is ₪13.34 on Oct 28, 2002.
  • KRUR's 52 week range is ₪70.18 to ₪95.40.
  • KRUR returned -15.9% over the year to Nov 11, 2026 and -24.4% over five years.
  • Over ten years KRUR returned -16%, -1.7% a year compounded.
  • KRUR's deepest drawdown was -62.8% from Dec 4, 2007 to Dec 29, 2008.
  • DataCedar holds 5,058 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 Nov 11, 2026₪13.70₪48.32₪82.94₪117.56200020052010201520202025
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 Nov 11, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months-8.3%
6 months-17.4%
Year to date-19.3%
1 year-15.9%
3 years+2.9%
5 years-24.4%
10 years-15.5%
Since Feb 1, 2000+245.6%
Compound annual growth, 26.8 years+4.7%

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
₪13.34 on Oct 28, 2002
52 week high
₪95.40 on Mar 6, 2026
52 week low
₪70.18 on Nov 5, 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
26.7%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
3.5×
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 Nov 11, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪89.71₪95.40₪70.18₪73.96-17.6%604.1K198
2025₪78.38₪92.57₪63.94₪89.71+18.2%698.2K175
2024₪66.97₪79.85₪61.37₪75.92+19.7%709.3K160
2023₪79.88₪87.62₪61.75₪63.42-18.6%811.6K170
2022₪105.69₪106.39₪73.88₪77.91-21.8%1.6M168
2021₪86.45₪105.79₪83.85₪99.60+4.1%1.7M184
2020₪95.19₪107.38₪68.50₪95.67+0.5%2.2M183
2019₪92.14₪102.30₪86.64₪95.19+6.6%1.1M166
2018₪111.38₪111.68₪84.34₪89.32-17.3%1.3M175
2017₪98.45₪122.06₪93.82₪107.98+8.8%2.6M182
2016₪64.53₪99.80₪59.87₪99.24+57.5%2M178
2015₪58.85₪73.65₪55.06₪63.01+3.9%1.9M186
2014₪71.93₪75.40₪58.23₪60.63-15.0%2M191
2013₪48.53₪71.86₪45.70₪71.37+48.7%1.2M190
2012₪43.04₪49.09₪36.37₪47.99+9.9%947K133
2011₪52.81₪56.51₪35.88₪43.68+20.7%916.9K152
2010₪36.52₪51.82₪33.65₪36.18+8.1%1.4M213
2009₪26.17₪37.21₪16.75₪33.46+70.3%1.7M185
2008₪32.64₪40.91₪15.46₪19.65-46.9%891.5K137
2007₪31.83₪62,667₪30.66₪37.01+20.8%1.6M180
2006₪25.06₪37.27₪19.98₪30.63+53.3%1.8M205
2005₪16.60₪26.99₪16.46₪19.98-7.3%1.5M182
2004₪19.97₪21.54₪14.07₪21.54+7.8%1.4M204
2003₪13.89₪21.45₪13.64₪19.97+44.3%726.3K219
2002₪21.45₪21.45₪13.34₪13.85-35.4%104.3K242
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
November 2026₪73.96-4.6%
October 2026₪77.55-3.5%
September 2026₪80.34-1.3%
August 2026₪81.40+0.3%
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%

About the KRUR data

Daily bars. 5,058 sessions from Feb 1, 2000 to Nov 11, 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 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/tase%3AKRUR/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