TASE · SMAG · stock
Smart Agro - Limited (SMAG) stock price history
Every TASE trading session of Smart Agro - Limited from Nov 9, 2020 to Sep 28, 2026: 1,200 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.
SMAG adjusted close, 2020 to 2026
- ₪78.28
- All time high, 2020
- ₪2.64
- 52 week high, ₪0.0247 low
- 1,200
- 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.
SMAG key facts
- Smart Agro - Limited (SMAG) closed at ₪0.5360 on Sep 28, 2026 on TASE.
- SMAG's all time high close is ₪78.28, set on Nov 9, 2020; its all time low close is ₪0.0225 on Sep 16, 2025.
- SMAG's 52 week range is ₪0.0247 to ₪2.64.
- SMAG returned -76.2% over the year to Sep 28, 2026 and -99.3% over five years.
- Since Nov 9, 2020 SMAG returned -99%, -57.1% a year compounded.
- SMAG's deepest drawdown was -100.0% from Feb 8, 2022 to Sep 16, 2025.
- DataCedar holds 1,200 daily sessions of SMAG history from Nov 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMAG price chart, 2020 to 2026
SMAG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -59.2% |
| 6 months | -65.0% |
| Year to date | -68.9% |
| 1 year | -76.2% |
| 3 years | -89.1% |
| 5 years | -99.3% |
| 10 years | n/a |
| Since Nov 9, 2020 | -99.3% |
| Compound annual growth, 5.9 years | -57.1% |
SMAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪78.28 on Nov 9, 2020
- All time low close
- ₪0.0225 on Sep 16, 2025
- 52 week high
- ₪2.64 on Dec 8, 2025
- 52 week low
- ₪0.0247 on Oct 8, 2025
- Deepest drawdown
- -100.0% from Feb 8, 2022 to Sep 16, 2025, not yet recovered
- Best single session
- +9,900% on Aug 4, 2025
- Worst single session
- -99.0% on Jul 31, 2025
- Volatility, 1 year annualised
- 1,134%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, 0%
- Worst calendar year
- 2022, -92%
SMAG 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 Nov 9, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪1.70 | ₪2.01 | ₪0.5000 | ₪0.5360 | -68.5% | 3M | 186 |
| 2025 | ₪2.95 | ₪3.60 | ₪0.0225 | ₪1.70 | -42.4% | 681.2K | 197 |
| 2024 | ₪5.38 | ₪6.87 | ₪2.70 | ₪2.95 | -48.3% | 463.8K | 195 |
| 2023 | ₪6.84 | ₪8.19 | ₪3.60 | ₪5.71 | -12.2% | 302.3K | 198 |
| 2022 | ₪78.28 | ₪78.28 | ₪6.30 | ₪6.50 | -91.7% | 296.9K | 197 |
| 2021 | ₪78.28 | ₪78.28 | ₪78.28 | ₪78.28 | 0.0% | 0 | 195 |
| 2020 | ₪78.28 | ₪78.28 | ₪78.28 | ₪78.28 | n/a | 0 | 32 |
SMAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪0.5360 | +0.2% |
| August 2026 | ₪0.5350 | -8.2% |
| July 2026 | ₪0.5830 | +2.3% |
| June 2026 | ₪0.5700 | -50.3% |
| May 2026 | ₪1.15 | -7.2% |
| April 2026 | ₪1.24 | -19.3% |
| March 2026 | ₪1.53 | +5.7% |
| February 2026 | ₪1.45 | -9.3% |
| January 2026 | ₪1.60 | -6.1% |
| December 2025 | ₪1.70 | -32.2% |
| November 2025 | ₪2.51 | +11.5% |
| October 2025 | ₪2.25 | -9.0% |
About the SMAG data
Daily bars. 1,200 sessions from Nov 9, 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 Nov 9, 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/SMAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
SMAG share price history
