TASE · PLCR · stock

Plasto-Cargal Group Ltd (PLCR) stock price history

Every TASE trading session of Plasto-Cargal Group Ltd from Feb 1, 2000 to Sep 28, 2026: 5,733 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 PLCR data, free keyYear by year table

PLCR adjusted close, 2000 to 2026

PLCRPlasto-Cargal Group Ltd
₪6.32+7.2% over one year
20052010201520202025
₪208.80
All time high, 2008
₪7.00
52 week high, ₪0.0601 low
5,733
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.

PLCR key facts

  • Plasto-Cargal Group Ltd (PLCR) closed at ₪6.32 on Sep 28, 2026 on TASE.
  • PLCR's all time high close is ₪208.80, set on Jan 2, 2008; its all time low close is ₪0.0332 on Jun 24, 2024.
  • PLCR's 52 week range is ₪0.0601 to ₪7.00.
  • PLCR returned +7.2% over the year to Sep 28, 2026 and -83.5% over five years.
  • Over ten years PLCR returned -86%, -18.0% a year compounded.
  • PLCR's deepest drawdown was -100.0% from Jan 2, 2008 to Jun 24, 2024.
  • DataCedar holds 5,733 daily sessions of PLCR history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PLCR price chart, 2000 to 2026

PLCR adjusted close, Feb 1, 2000 to Sep 28, 2026₪0.0635₪0.9323₪13.69₪200.95200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PLCR returns

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

PeriodReturn
1 month-6.7%
3 months+39.6%
6 months+10,412%
Year to date+4.6%
1 year+7.2%
3 years+60.3%
5 years-83.5%
10 years-86.2%
Since Feb 1, 2000-94.7%
Compound annual growth, 26.7 years-10.4%

PLCR records

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

All time high close
₪208.80 on Jan 2, 2008
All time low close
₪0.0332 on Jun 24, 2024
52 week high
₪7.00 on Jan 5, 2026
52 week low
₪0.0601 on Mar 27, 2026
Deepest drawdown
-100.0% from Jan 2, 2008 to Jun 24, 2024, not yet recovered
Best single session
+9,900% on Mar 16, 2026
Worst single session
-99.0% on Sep 1, 2025
Volatility, 1 year annualised
1,132%
Sessions closing higher, 1 year
23%
Best calendar year
2007, +1,006%
Worst calendar year
2011, -87%

PLCR 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₪6.01₪7.00₪0.0601₪6.32+5.1%293.7K187
2025₪4.18₪7.95₪0.0482₪6.01+43.8%1M197
2024₪3.33₪4.90₪0.0332₪4.18+25.4%386.3K195
2023₪11.35₪12.34₪3.00₪3.33-68.7%705.4K198
2022₪39.52₪42.78₪9.96₪10.65-74.1%309.1K197
2021₪30.60₪49.07₪28.51₪41.09+35.8%354K195
2020₪23.12₪32.29₪16.07₪30.26+30.9%219.3K199
2019₪32.05₪46.45₪17.62₪23.12-27.9%485.3K202
2018₪47.53₪68.95₪26.55₪32.05-32.4%279.4K208
2017₪45.47₪56.02₪40.67₪47.44+4.3%193.6K194
2016₪38.86₪63.08₪36.15₪45.47+17.0%196.9K198
2015₪36.51₪64.53₪34.84₪38.86+6.4%35.1K198
2014₪46.61₪49.99₪36.51₪36.51-21.7%127.8K195
2013₪51.09₪63.90₪41.65₪46.61-8.8%59.6K194
2012₪63.57₪73.42₪6.46₪51.09+556.1%20.5K205
2011₪64.32₪79.71₪6.26₪7.79-87.4%95K230
2010₪7.18₪103.17₪7.18₪61.85+9.6%73.5K207
2009₪31.40₪113.06₪5.98₪56.46+79.8%24.5K211
2008₪204.09₪208.80₪10.02₪31.40-84.6%95.7K210
2007₪145.09₪722,163₪19.34₪204.09+1,006%145.2K225
2006₪132.62₪166.14₪16.36₪18.45+12.5%53.7K259
2005₪94.20₪133.01₪12.91₪16.41-82.7%96.3K243
2004₪12.49₪142.00₪10.19₪95.06-15.8%234.1K221
2003₪57.80₪116.88₪6.30₪112.90+95.3%227K220
2002₪118.54₪118.54₪6.87₪57.80-51.2%48.3K245
2001₪118.47₪118.54₪15.07₪118.54+686.7%0261
2000₪118.45₪119.23₪15.07₪15.07n/a1.8K239

PLCR monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪6.32-7.4%
August 2026₪6.83+45.0%
July 2026₪4.71+4.0%
June 2026₪4.53-11.1%
May 2026₪5.10-1.5%
April 2026₪5.17-14.0%
March 2026₪6.01-2.2%
February 2026₪6.14-3.1%
January 2026₪6.34+5.5%
December 2025₪6.01-0.0%
November 2025₪6.01-7.4%
October 2025₪6.49-1.6%

About the PLCR data

Daily bars. 5,733 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/PLCR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • PERI Perion Network Ltd.
  • PHOE Phoenix Financial Ltd.
  • PHTM Photomyne Ltd
  • PIES Pie Siam Ltd
  • PLRM Palram Industries (1990) Ltd
  • PLSM Pulsenmore Ltd.
  • PLSN Plasson Industries Ltd
  • PLUR Pluri Inc.

Common questions

PLCR share price history

Start with any symbol.

Start free