TASE · POLP · stock
Polyram Plastic Industries Ltd (POLP) stock price history
Every TASE trading session of Polyram Plastic Industries Ltd from Dec 1, 2020 to Sep 28, 2026: 1,187 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.
POLP adjusted close, 2020 to 2026
- ₪17.72
- All time high, 2021
- ₪11.55
- 52 week high, ₪7.75 low
- 1,187
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
POLP key facts
- Polyram Plastic Industries Ltd (POLP) closed at ₪7.75 on Sep 28, 2026 on TASE.
- POLP's all time high close is ₪17.72, set on Dec 28, 2021; its all time low close is ₪7.75 on Sep 28, 2026.
- POLP's 52 week range is ₪7.75 to ₪11.55.
- POLP returned -20.9% over the year to Sep 28, 2026 and -46.6% over five years.
- Since Dec 1, 2020 POLP returned -17%, -3.2% a year compounded.
- POLP's deepest drawdown was -56.3% from Dec 28, 2021 to Sep 28, 2026.
- DataCedar holds 1,187 daily sessions of POLP history from Dec 1, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
POLP price chart, 2020 to 2026
POLP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -6.3% |
| 6 months | -6.8% |
| Year to date | -24.2% |
| 1 year | -20.9% |
| 3 years | -25.4% |
| 5 years | -46.6% |
| 10 years | n/a |
| Since Dec 1, 2020 | -17.4% |
| Compound annual growth, 5.8 years | -3.2% |
POLP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪17.72 on Dec 28, 2021
- All time low close
- ₪7.75 on Sep 28, 2026
- 52 week high
- ₪11.55 on Nov 13, 2025
- 52 week low
- ₪7.75 on Sep 28, 2026
- Deepest drawdown
- -56.3% from Dec 28, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +11.2% on Jan 16, 2023
- Worst single session
- -11.3% on Mar 13, 2023
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +71%
- Worst calendar year
- 2022, -50%
POLP 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. 2020 starts on Dec 1, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪10.30 | ₪11.10 | ₪7.75 | ₪7.75 | -23.9% | 7.9M | 186 |
| 2025 | ₪12.60 | ₪13.30 | ₪9.18 | ₪10.19 | -19.1% | 21M | 197 |
| 2024 | ₪10.99 | ₪13.76 | ₪9.92 | ₪12.60 | +14.3% | 9.5M | 195 |
| 2023 | ₪8.98 | ₪11.37 | ₪7.97 | ₪11.02 | +25.2% | 20.4M | 198 |
| 2022 | ₪17.69 | ₪18.08 | ₪8.69 | ₪8.80 | -49.9% | 20.1M | 197 |
| 2021 | ₪10.51 | ₪17.88 | ₪9.53 | ₪17.58 | +71.4% | 11.1M | 195 |
| 2020 | ₪8.58 | ₪10.94 | ₪8.38 | ₪10.25 | n/a | 1.6M | 19 |
POLP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪7.75 | -8.4% |
| August 2026 | ₪8.46 | +4.6% |
| July 2026 | ₪8.09 | -7.0% |
| June 2026 | ₪8.70 | -4.9% |
| May 2026 | ₪9.14 | +6.1% |
| April 2026 | ₪8.61 | +1.9% |
| March 2026 | ₪8.45 | -11.6% |
| February 2026 | ₪9.56 | -8.0% |
| January 2026 | ₪10.39 | +2.0% |
| December 2025 | ₪10.19 | +3.8% |
| November 2025 | ₪9.82 | -13.4% |
| October 2025 | ₪11.34 | +7.0% |
About the POLP data
Daily bars. 1,187 sessions from Dec 1, 2020 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 Dec 1, 2020, 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/POLP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
POLP share price history
