TASE · POLY · stock

Polygon Real Estate Ltd (POLY) stock price history

Every TASE trading session of Polygon Real Estate Ltd from Feb 1, 2000 to Sep 28, 2026: 5,723 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 POLY data, free keyYear by year table

POLY adjusted close, 2000 to 2026

POLYPolygon Real Estate Ltd
₪50.95+10,009% over one year
20052010201520202025
₪54.11
All time high, 2026
₪55.00
52 week high, ₪0.4105 low
5,723
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.

POLY key facts

  • Polygon Real Estate Ltd (POLY) closed at ₪50.95 on Sep 28, 2026 on TASE.
  • POLY's all time high close is ₪54.11, set on Sep 7, 2026; its all time low close is ₪0.0600 on Feb 5, 2009.
  • POLY's 52 week range is ₪0.4105 to ₪55.00.
  • POLY returned +10,009% over the year to Sep 28, 2026 and +17,740% over five years.
  • Over ten years POLY returned +31,744%, +78.0% a year compounded.
  • POLY's deepest drawdown was -99.6% from Sep 16, 2011 to Mar 13, 2012.
  • DataCedar holds 5,723 daily sessions of POLY history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

POLY price chart, 2000 to 2026

POLY adjusted close, Feb 1, 2000 to Sep 28, 2026₪0.0668₪0.6198₪5.75₪53.39200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

POLY returns

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

PeriodReturn
1 month-4.7%
3 months+0.3%
6 months+10,082%
Year to date+8,977%
1 year+10,009%
3 years+15,625%
5 years+17,740%
10 years+31,744%
Since Feb 1, 2000+23,913%
Compound annual growth, 26.7 years+22.8%

POLY records

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

All time high close
₪54.11 on Sep 7, 2026
All time low close
₪0.0600 on Feb 5, 2009
52 week high
₪55.00 on May 29, 2026
52 week low
₪0.4105 on Mar 10, 2026
Deepest drawdown
-99.6% from Sep 16, 2011 to Mar 13, 2012, recovered May 18, 2026
Best single session
+12,019% on Sep 16, 2011
Worst single session
-99.2% on Sep 19, 2011
Volatility, 1 year annualised
458.3%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
240×
Best calendar year
2005, +80%
Worst calendar year
2001, -70%

POLY 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₪0.5606₪55.00₪0.4105₪50.95+8,988%285.8K186
2025₪0.4611₪0.5900₪0.4522₪0.5606+21.6%340.1K197
2024₪0.3216₪0.4677₪0.3200₪0.4611+42.8%349.2K195
2023₪0.3058₪0.3309₪0.2640₪0.3228+7.6%467.2K198
2022₪0.3493₪0.3990₪0.2830₪0.3000-10.9%505.7K197
2021₪0.2600₪0.3400₪0.2469₪0.3368+34.2%730K195
2020₪0.2990₪0.3099₪0.1600₪0.2509-10.0%852.5K199
2019₪0.2146₪0.2992₪0.2000₪0.2789+30.0%224.3K202
2018₪0.2639₪0.2750₪0.2000₪0.2146-14.7%305.5K209
2017₪0.1750₪0.2650₪0.1511₪0.2516+43.8%637.3K194
2016₪0.1502₪0.1777₪0.1400₪0.1750+13.7%109.6K198
2015₪0.1589₪0.1799₪0.1339₪0.1539-3.1%308.4K198
2014₪0.0923₪0.1625₪0.0900₪0.1589+72.7%811K195
2013₪0.0800₪0.0962₪0.0670₪0.0920+15.0%454K194
2012₪0.1253₪0.1467₪0.0653₪0.0800-45.5%593.1K205
2011₪0.1430₪17.33₪0.1139₪0.1468-12.3%1.2K243
2010₪0.1150₪0.1674₪0.0932₪0.1674+70.4%485.8K215
2009₪0.0764₪0.3330₪0.0600₪0.0982+28.5%414.4K211
2008₪0.0995₪0.3200₪0.0630₪0.0764-27.0%173.5K210
2007₪0.1664₪0.5820₪0.0978₪0.1047-40.5%306.3M205
2006₪0.1285₪0.7475₪0.1200₪0.1760-57.2%207.6M251
2005₪0.2286₪0.6930₪0.1087₪0.4113+79.9%63.7M240
2004₪0.2346₪0.7928₪0.2099₪0.2286-2.6%129.8K221
2003₪0.2122₪0.7075₪0.2039₪0.2346+10.6%402K220
2002₪0.2122₪0.7075₪0.2122₪0.21220.0%189.1K245
2001₪0.2122₪0.7075₪0.2122₪0.2122-70.0%0261
2000₪0.2122₪0.7075₪0.2122₪0.7075n/a263239

POLY monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪50.95-4.7%
August 2026₪53.48+2.1%
July 2026₪52.39+1.5%
June 2026₪51.60-2.9%
May 2026₪53.16+9,892%
April 2026₪0.5320+1.0%
March 2026₪0.5265-8.5%
February 2026₪0.5752-0.8%
January 2026₪0.5799+3.4%
December 2025₪0.5606+2.8%
November 2025₪0.5452+2.1%
October 2025₪0.5342+1.0%

About the POLY data

Daily bars. 5,723 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/POLY/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • PMVM Pomvom Ltd
  • PNRG Phinergy Ltd.
  • POLI Bank Hapoalim B.M.
  • POLP Polyram Plastic Industries Ltd
  • PPBT Purple Biotech Ltd
  • PRDM Prodalim Investments Ltd
  • PRIM Prime Energy P.E. Ltd
  • PRKM Parkomat International Ltd

Common questions

POLY share price history

Start with any symbol.

Start free