TASE · PLSN · stock

Plasson Industries Ltd (PLSN) stock price history

Every TASE trading session of Plasson Industries Ltd from Aug 12, 2002 to Sep 28, 2026: 4,965 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 PLSN data, free keyYear by year table

PLSN adjusted close, 2002 to 2026

PLSNPlasson Industries Ltd
₪136.10-24.4% over one year
20052010201520202025
₪259.76
All time high, 2022
₪207.80
52 week high, ₪134.90 low
4,965
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

PLSN key facts

  • Plasson Industries Ltd (PLSN) closed at ₪136.10 on Sep 28, 2026 on TASE.
  • PLSN's all time high close is ₪259.76, set on Jan 17, 2022; its all time low close is ₪29.12 on Nov 24, 2008.
  • PLSN's 52 week range is ₪134.90 to ₪207.80.
  • PLSN returned -24.4% over the year to Sep 28, 2026 and -41.0% over five years.
  • Over ten years PLSN returned +33%, +2.9% a year compounded.
  • PLSN's deepest drawdown was -79.2% from Jul 23, 2007 to Nov 24, 2008.
  • DataCedar holds 4,965 daily sessions of PLSN history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PLSN price chart, 2002 to 2026

PLSN adjusted close, Aug 12, 2002 to Sep 28, 2026₪29.12₪98.16₪167.21₪236.2520052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

PLSN returns

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

PeriodReturn
1 month-7.7%
3 months-10.3%
6 months-15.2%
Year to date-26.5%
1 year-24.4%
3 years-13.7%
5 years-41.0%
10 years+33.0%
Since Aug 12, 2002+280.1%
Compound annual growth, 24.1 years+5.7%

PLSN records

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

All time high close
₪259.76 on Jan 17, 2022
All time low close
₪29.12 on Nov 24, 2008
52 week high
₪207.80 on Nov 13, 2025
52 week low
₪134.90 on Sep 24, 2026
Deepest drawdown
-79.2% from Jul 23, 2007 to Nov 24, 2008, recovered Feb 25, 2014
Best single session
+18.0% on Nov 25, 2008
Worst single session
-18.9% on May 27, 2008
Volatility, 1 year annualised
29.1%
Sessions closing higher, 1 year
39%
Growth of 1 since 2002
3.8×
Best calendar year
2009, +116%
Worst calendar year
2008, -69%

PLSN 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. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪182.85₪193.15₪134.90₪136.10-25.6%1.2M186
2025₪178.91₪246.68₪169.02₪182.85+2.2%1.7M197
2024₪140.90₪183.81₪124.91₪178.91+27.2%1.2M195
2023₪158.37₪180.25₪128.09₪140.70-10.0%1.1M198
2022₪224.99₪260.76₪134.59₪156.37-28.8%1.3M197
2021₪156.04₪263.75₪148.24₪219.59+41.1%1.6M195
2020₪154.21₪167.79₪87.90₪155.64+0.9%1.6M199
2019₪163.17₪187.64₪124.33₪154.21-5.4%1.3M202
2018₪174.73₪194.69₪145.77₪163.07-6.5%1.4M208
2017₪112.92₪185.41₪111.92₪174.33+55.3%1.9M194
2016₪100.94₪128.40₪88.94₪112.22+14.1%1M198
2015₪126.20₪154.16₪97.15₪98.38-23.4%800K198
2014₪119.81₪155.36₪119.11₪128.40+7.5%1.5M195
2013₪108.80₪134.19₪106.00₪119.41+12.2%1.2M194
2012₪84.44₪109.30₪83.79₪106.40+27.9%690.7K204
2011₪86.35₪98.45₪73.83₪83.20-4.3%966.6K206
2010₪81.93₪99.49₪66.66₪86.97+6.1%1.5M207
2009₪36.73₪86.92₪36.73₪81.93+116.3%2.5M208
2008₪120.59₪123.18₪27.64₪37.87-68.6%2.9M209
2007₪103.41₪38,363₪92.75₪120.59+15.5%1.6M204
2006₪75.60₪119.45₪69.71₪104.41+48.5%1.2M227
2005₪74.66₪85.11₪56.75₪70.32-1.0%1.9M217
2004₪62.61₪73.46₪56.87₪71.06+13.5%2.9M221
2003₪38.96₪586.93₪37.40₪62.61+60.7%643.5K220
2002₪35.61₪39.28₪29.74₪38.96n/a157K86

PLSN monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪136.10-5.9%
August 2026₪144.60-9.9%
July 2026₪160.46+2.3%
June 2026₪156.86-9.3%
May 2026₪172.95+8.4%
April 2026₪159.56+2.4%
March 2026₪155.86-5.1%
February 2026₪164.16-4.9%
January 2026₪172.65-5.6%
December 2025₪182.85-9.8%
November 2025₪202.80+6.8%
October 2025₪189.91-5.0%

About the PLSN data

Daily bars. 4,965 sessions from Aug 12, 2002 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 12, 2002, 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/PLSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • PIES Pie Siam Ltd
  • PLCR Plasto-Cargal Group Ltd
  • PLRM Palram Industries (1990) Ltd
  • PLSM Pulsenmore Ltd.
  • PLUR Pluri Inc.
  • PMNT Payment Financial Technologies Ltd
  • PMVM Pomvom Ltd
  • PNRG Phinergy Ltd.

Common questions

PLSN share price history

Start with any symbol.

Start free