TASE · SHGR · stock
Shagrir Group Vehicle Services Ltd (SHGR) stock price history
Every TASE trading session of Shagrir Group Vehicle Services Ltd from Jul 12, 2016 to Sep 28, 2026: 2,062 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.
SHGR adjusted close, 2016 to 2026
- ₪24.29
- All time high, 2021
- ₪22.81
- 52 week high, ₪13.24 low
- 2,062
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SHGR key facts
- Shagrir Group Vehicle Services Ltd (SHGR) closed at ₪14.46 on Sep 28, 2026 on TASE.
- SHGR's all time high close is ₪24.29, set on Mar 17, 2021; its all time low close is ₪5.34 on Nov 22, 2023.
- SHGR's 52 week range is ₪13.24 to ₪22.81.
- SHGR returned -28.9% over the year to Sep 28, 2026 and -24.8% over five years.
- Over ten years SHGR returned +94%, +6.9% a year compounded.
- SHGR's deepest drawdown was -78.0% from Mar 17, 2021 to Nov 22, 2023.
- DataCedar holds 2,062 daily sessions of SHGR history from Jul 12, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHGR price chart, 2016 to 2026
SHGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -23.7% |
| 6 months | -33.2% |
| Year to date | -21.5% |
| 1 year | -28.9% |
| 3 years | +157.6% |
| 5 years | -24.8% |
| 10 years | +94.5% |
| Since Jul 12, 2016 | +118.4% |
| Compound annual growth, 10.2 years | +8.0% |
SHGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪24.29 on Mar 17, 2021
- All time low close
- ₪5.34 on Nov 22, 2023
- 52 week high
- ₪22.81 on Oct 9, 2025
- 52 week low
- ₪13.24 on Sep 16, 2026
- Deepest drawdown
- -78.0% from Mar 17, 2021 to Nov 22, 2023, not yet recovered
- Best single session
- +33.5% on Jul 15, 2020
- Worst single session
- -19.0% on Aug 25, 2026
- Volatility, 1 year annualised
- 38.2%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2016
- 2.2×
- Best calendar year
- 2017, +141%
- Worst calendar year
- 2022, -48%
SHGR 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. 2016 starts on Jul 12, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪18.56 | ₪22.74 | ₪13.24 | ₪14.46 | -22.1% | 1.2M | 186 |
| 2025 | ₪12.59 | ₪24.49 | ₪12.65 | ₪18.56 | +47.4% | 2.8M | 197 |
| 2024 | ₪6.60 | ₪12.70 | ₪6.60 | ₪12.59 | +92.4% | 1.8M | 195 |
| 2023 | ₪9.90 | ₪10.80 | ₪5.25 | ₪6.54 | -33.5% | 1.5M | 198 |
| 2022 | ₪19.38 | ₪21.78 | ₪9.29 | ₪9.83 | -48.1% | 558.9K | 197 |
| 2021 | ₪13.42 | ₪24.80 | ₪12.70 | ₪18.93 | +43.1% | 5.6M | 195 |
| 2020 | ₪12.73 | ₪15.60 | ₪6.90 | ₪13.23 | +3.9% | 2.3M | 199 |
| 2019 | ₪12.50 | ₪14.84 | ₪11.70 | ₪12.73 | +1.8% | 1.1M | 202 |
| 2018 | ₪22.21 | ₪24.40 | ₪12.40 | ₪12.50 | -42.4% | 4.9M | 208 |
| 2017 | ₪8.99 | ₪24.01 | ₪8.59 | ₪21.71 | +141.3% | 6.7M | 192 |
| 2016 | ₪6.55 | ₪9.07 | ₪6.10 | ₪8.99 | n/a | 1.1M | 93 |
SHGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪14.46 | -4.1% |
| August 2026 | ₪15.08 | -18.7% |
| July 2026 | ₪18.54 | -2.9% |
| June 2026 | ₪19.10 | -12.3% |
| May 2026 | ₪21.78 | +2.8% |
| April 2026 | ₪21.18 | -0.8% |
| March 2026 | ₪21.36 | +9.4% |
| February 2026 | ₪19.53 | +0.3% |
| January 2026 | ₪19.47 | +4.9% |
| December 2025 | ₪18.56 | -6.0% |
| November 2025 | ₪19.74 | -9.9% |
| October 2025 | ₪21.92 | +6.0% |
About the SHGR data
Daily bars. 2,062 sessions from Jul 12, 2016 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 Jul 12, 2016, 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/SHGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
SHGR share price history
