TASE · LPHL · stock
Lapidoth-Heletz Limited Partnership (LPHL) stock price history
Every TASE trading session of Lapidoth-Heletz Limited Partnership from Jan 31, 2005 to Nov 12, 2026: 3,459 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.
LPHL adjusted close, 2005 to 2026
- ₪1.42
- All time high, 2026
- ₪1.43
- 52 week high, ₪0.0132 low
- 3,459
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
LPHL key facts
- Lapidoth-Heletz Limited Partnership (LPHL) closed at ₪1.31 on Nov 12, 2026 on TASE.
- LPHL's all time high close is ₪1.42, set on Jul 6, 2026; its all time low close is ₪0.0080 on Mar 17, 2008.
- LPHL's 52 week range is ₪0.0132 to ₪1.43.
- LPHL returned +9,562% over the year to Nov 12, 2026 and +9,548% over five years.
- Over ten years LPHL returned +11,336%, +60.6% a year compounded.
- LPHL's deepest drawdown was -99.0% from Jul 20, 2026 to Jul 23, 2026.
- DataCedar holds 3,459 daily sessions of LPHL history from Jan 31, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LPHL price chart, 2005 to 2026
LPHL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -2.1% |
| 6 months | +9,219% |
| Year to date | +9,360% |
| 1 year | +9,562% |
| 3 years | +11,237% |
| 5 years | +9,548% |
| 10 years | +11,336% |
| Since Jan 31, 2005 | +8,216% |
| Compound annual growth, 21.8 years | +22.5% |
LPHL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪1.42 on Jul 6, 2026
- All time low close
- ₪0.0080 on Mar 17, 2008
- 52 week high
- ₪1.43 on Oct 19, 2026
- 52 week low
- ₪0.0132 on Nov 17, 2025
- Deepest drawdown
- -99.0% from Jul 20, 2026 to Jul 23, 2026, not yet recovered
- Best single session
- +9,900% on Jul 13, 2026
- Worst single session
- -99.0% on Jul 8, 2026
- Volatility, 1 year annualised
- 1,032%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2005
- 83.2×
- Best calendar year
- 2010, +153%
- Worst calendar year
- 2015, -46%
LPHL 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 Jan 31, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.0141 | ₪1.43 | ₪0.0132 | ₪1.31 | +9,360% | 742.8K | 162 |
| 2025 | ₪0.0106 | ₪0.0141 | ₪0.0103 | ₪0.0139 | +33.0% | 984.7K | 134 |
| 2024 | ₪0.0119 | ₪0.0129 | ₪0.0103 | ₪0.0104 | -9.1% | 362.6K | 114 |
| 2023 | ₪0.0144 | ₪0.0147 | ₪0.0096 | ₪0.0115 | -20.2% | 865.8K | 153 |
| 2022 | ₪0.0152 | ₪0.0154 | ₪0.0138 | ₪0.0144 | +0.8% | 25.7K | 181 |
| 2021 | ₪0.0138 | ₪0.0178 | ₪0.0123 | ₪0.0143 | +5.0% | 2M | 134 |
| 2020 | ₪0.0156 | ₪0.0169 | ₪0.0117 | ₪0.0136 | -12.6% | 6.9M | 152 |
| 2019 | ₪0.0129 | ₪0.0162 | ₪0.0108 | ₪0.0156 | +20.4% | 2.6M | 145 |
| 2018 | ₪0.0135 | ₪0.0157 | ₪0.0120 | ₪0.0129 | -6.4% | 4.4M | 144 |
| 2017 | ₪0.0115 | ₪0.0161 | ₪0.0111 | ₪0.0138 | +22.0% | 7.3M | 133 |
| 2016 | ₪0.0151 | ₪0.0151 | ₪0.0097 | ₪0.0113 | -7.2% | 4.7M | 147 |
| 2015 | ₪0.0228 | ₪0.0238 | ₪0.0111 | ₪0.0122 | -46.5% | 6.5M | 162 |
| 2014 | ₪0.0238 | ₪0.0306 | ₪0.0220 | ₪0.0228 | -4.2% | 10.1M | 167 |
| 2013 | ₪0.0198 | ₪0.0316 | ₪0.0198 | ₪0.0238 | +20.2% | 9.6M | 169 |
| 2012 | ₪0.0280 | ₪0.0312 | ₪0.0192 | ₪0.0198 | -32.2% | 12.7M | 182 |
| 2011 | ₪0.0374 | ₪0.0382 | ₪0.0238 | ₪0.0292 | -21.9% | 26.7M | 192 |
| 2010 | ₪0.0170 | ₪0.0620 | ₪0.0142 | ₪0.0374 | +152.7% | 230.4M | 195 |
| 2009 | ₪0.0084 | ₪0.0188 | ₪0.0084 | ₪0.0148 | +80.5% | 8.2M | 145 |
| 2008 | ₪0.0094 | ₪0.0098 | ₪0.0076 | ₪0.0082 | -8.9% | 5.3M | 155 |
| 2007 | ₪0.0096 | ₪15,700 | ₪0.0080 | ₪0.0090 | -8.2% | 17.1M | 165 |
| 2006 | ₪0.0144 | ₪0.0180 | ₪0.0092 | ₪0.0098 | -30.0% | 21.5M | 186 |
| 2005 | ₪0.0160 | ₪0.0178 | ₪0.0120 | ₪0.0140 | n/a | 31.3M | 142 |
LPHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪1.31 | -4.7% |
| October 2026 | ₪1.38 | -0.6% |
| September 2026 | ₪1.39 | +0.7% |
| August 2026 | ₪1.38 | -0.9% |
| July 2026 | ₪1.39 | +1.2% |
| June 2026 | ₪1.37 | -2.0% |
| May 2026 | ₪1.40 | +10,194% |
| April 2026 | ₪0.0136 | -2.0% |
| March 2026 | ₪0.0139 | +0.4% |
| February 2026 | ₪0.0138 | -1.5% |
| January 2026 | ₪0.0141 | +1.2% |
| December 2025 | ₪0.0139 | +5.0% |
About the LPHL data
Daily bars. 3,459 sessions from Jan 31, 2005 to Nov 12, 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 5, 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 Jan 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/tase%3ALPHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
LPHL share price history
