TASE · SEMG · stock

Seach Medical Group Ltd (SEMG) stock price history

Every TASE trading session of Seach Medical Group Ltd from Feb 1, 2000 to Sep 28, 2026: 5,715 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 SEMG data, free keyYear by year table

SEMG adjusted close, 2000 to 2026

SEMGSeach Medical Group Ltd
₪2.57-6.3% over one year
20052010201520202025
₪97,019,177
All time high, 2007
₪3.40
52 week high, ₪2.10 low
5,715
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.

SEMG key facts

  • Seach Medical Group Ltd (SEMG) closed at ₪2.57 on Sep 28, 2026 on TASE.
  • SEMG's all time high close is ₪97,019,177, set on Nov 1, 2007; its all time low close is ₪0.2917 on Aug 24, 2012.
  • SEMG's 52 week range is ₪2.10 to ₪3.40.
  • SEMG returned -6.3% over the year to Sep 28, 2026 and -36.6% over five years.
  • Over ten years SEMG returned -100%, -68.7% a year compounded.
  • SEMG's deepest drawdown was -100.0% from Nov 1, 2007 to Aug 24, 2012.
  • DataCedar holds 5,715 daily sessions of SEMG history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SEMG price chart, 2000 to 2026

SEMG adjusted close, Feb 1, 2000 to Sep 28, 2026₪0.2917₪200.22₪137,447₪94,355,630200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SEMG returns

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

PeriodReturn
1 month-9.2%
3 months+3.2%
6 months-10.2%
Year to date-4.7%
1 year-6.3%
3 years+45.1%
5 years-36.6%
10 years-100.0%
Since Feb 1, 2000-33.8%
Compound annual growth, 26.7 years-1.5%

SEMG records

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

All time high close
₪97,019,177 on Nov 1, 2007
All time low close
₪0.2917 on Aug 24, 2012
52 week high
₪3.40 on Feb 17, 2026
52 week low
₪2.10 on May 6, 2026
Deepest drawdown
-100.0% from Nov 1, 2007 to Aug 24, 2012, not yet recovered
Best single session
+1,608,024,791% on Jul 24, 2006
Worst single session
-100.0% on Aug 24, 2012
Volatility, 1 year annualised
39.8%
Sessions closing higher, 1 year
44%
Best calendar year
2006, +4,251,394,756%
Worst calendar year
2011, -100%

SEMG 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₪2.70₪3.40₪2.10₪2.57-4.6%2.2M186
2025₪3.02₪3.51₪2.41₪2.70-10.8%2.9M197
2024₪1.75₪3.17₪1.24₪3.02+66.9%5.6M195
2023₪1.81₪2.89₪1.32₪1.81-0.7%3.8M198
2022₪3.64₪4.20₪1.73₪1.82-49.7%8.4M197
2021₪6.99₪7.74₪3.27₪3.62-47.2%10.4M195
2020₪9.10₪9.89₪4.10₪6.85-21.8%13.9M199
2019₪284,110₪284,110₪6.69₪8.76-100.0%3.6M202
2018₪284,110₪284,110₪284,110₪284,1100.0%0209
2017₪284,110₪284,110₪284,110₪284,1100.0%0194
2016₪248,596₪401,750₪244,157₪284,110+14.3%0198
2015₪1,187,492₪1,598,120₪221,961₪248,596-79.1%0198
2014₪2,774,513₪3,862,122₪887,844₪1,187,492-57.2%0195
2013₪3,906,515₪5,204,987₪1,853,375₪2,774,513-29.0%0194
2012₪3,329,416₪8,767,461₪0.2917₪3,906,515+1,303,703,674%0206
2011₪12,352,132₪12,784,957₪0.2996₪0.2996-100.0%0234
2010₪1.30₪28,078,073₪1.30₪12,796,055-11.3%0207
2009₪32,739,254₪47,721,620₪1.30₪14,427,468-55.9%0210
2008₪78,052,605₪87,674,620₪2.89₪32,739,254-58.1%0210
2007₪65,367,524₪657,004,770,868₪4.82₪78,052,603+18.3%0212
2006₪19,876,612₪67,587,136₪1.58₪65,989,023+4,251,394,756%0247
2005₪21,197,280₪22,218,299₪1.40₪1.55-100.0%0246
2004₪26,635,325₪36,812,239₪1.82₪21,197,280-20.4%0221
2003₪22,751,007₪30,186,703₪1.98₪26,635,325+17.1%0220
2002₪3.89₪22,751,007₪1.34₪22,751,007+585,546,912%0245
2001₪3.89₪3.89₪3.89₪3.890.0%0261
2000₪3.89₪3.89₪3.89₪3.89n/a3239

SEMG monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪2.57-6.6%
August 2026₪2.75+0.5%
July 2026₪2.74+10.5%
June 2026₪2.48-3.2%
May 2026₪2.56+2.4%
April 2026₪2.50-6.1%
March 2026₪2.66-15.6%
February 2026₪3.15+5.2%
January 2026₪3.00+11.3%
December 2025₪2.70-2.2%
November 2025₪2.76-2.2%
October 2025₪2.82+0.9%

About the SEMG data

Daily bars. 5,715 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/SEMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • SBEN Shikun & Binui Energy Ltd
  • SCC Space-Communication Ltd
  • SCDX Scodix Ltd.
  • SCOP Scope Metals Group Ltd.
  • SFRN Sufrin Holdings Ltd.
  • SHAN Shaniv Paper Industry Ltd
  • SHGR Shagrir Group Vehicle Services Ltd
  • SHMM Shamaym Improve Ltd

Common questions

SEMG share price history

Start with any symbol.

Start free