TASE · VILR · stock

Villar International Ltd. (VILR) stock price history

Every TASE trading session of Villar International Ltd. from Aug 12, 2002 to Sep 28, 2026: 5,065 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 VILR data, free keyYear by year table

VILR adjusted close, 2002 to 2026

VILRVillar International Ltd.
₪172.20-1.9% over one year
20052010201520202025
₪215.36
All time high, 2025
₪214.58
52 week high, ₪155.59 low
5,065
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

VILR key facts

  • Villar International Ltd. (VILR) closed at ₪172.20 on Sep 28, 2026 on TASE.
  • VILR's all time high close is ₪215.36, set on Jun 26, 2025; its all time low close is ₪7.61 on Dec 29, 2008.
  • VILR's 52 week range is ₪155.59 to ₪214.58.
  • VILR returned -1.9% over the year to Sep 28, 2026 and +9.2% over five years.
  • Over ten years VILR returned +103%, +7.3% a year compounded.
  • VILR's deepest drawdown was -75.4% from Jun 12, 2007 to Dec 29, 2008.
  • DataCedar holds 5,065 daily sessions of VILR history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

VILR price chart, 2002 to 2026

VILR adjusted close, Aug 12, 2002 to Sep 28, 2026₪8.99₪25.66₪73.22₪208.9620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

VILR returns

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

PeriodReturn
1 month+3.7%
3 months-0.7%
6 months+5.3%
Year to date+2.2%
1 year-1.9%
3 years+3.1%
5 years+9.2%
10 years+102.7%
Since Aug 12, 2002+1,211%
Compound annual growth, 24.1 years+11.3%

VILR records

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

All time high close
₪215.36 on Jun 26, 2025
All time low close
₪7.61 on Dec 29, 2008
52 week high
₪214.58 on Feb 5, 2026
52 week low
₪155.59 on Aug 12, 2026
Deepest drawdown
-75.4% from Jun 12, 2007 to Dec 29, 2008, recovered Mar 23, 2010
Best single session
+25.9% on Sep 2, 2002
Worst single session
-22.4% on Jul 20, 2006
Volatility, 1 year annualised
32.9%
Sessions closing higher, 1 year
42%
Growth of 1 since 2002
13.1×
Best calendar year
2009, +150%
Worst calendar year
2008, -63%

VILR 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. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪165.78₪214.58₪155.59₪172.20+3.9%1.2M186
2025₪161.07₪218.36₪161.07₪165.78+2.9%1.3M197
2024₪155.55₪177.86₪128.46₪161.07+2.0%1.6M195
2023₪156.73₪171.35₪123.46₪157.95-2.8%1.8M198
2022₪187.30₪198.99₪140.12₪162.43-10.6%486.8K197
2021₪140.02₪188.29₪119.93₪181.70+30.6%379.9K195
2020₪136.42₪144.42₪85.85₪139.12+2.0%1M199
2019₪89.05₪149.52₪89.50₪136.42+53.2%949.7K202
2018₪99.01₪105.74₪84.68₪89.05-8.9%594.9K208
2017₪85.79₪111.64₪79.58₪97.71+14.7%1M194
2016₪67.24₪89.94₪65.76₪85.16+23.9%924.4K198
2015₪58.16₪84.85₪55.06₪68.76+15.6%981K198
2014₪63.75₪67.77₪54.99₪59.50-6.7%755.3K195
2013₪45.47₪65.67₪44.58₪63.75+40.2%1.5M195
2012₪34.77₪49.19₪32.61₪45.47+34.4%1.9M205
2011₪31.18₪38.59₪30.61₪33.83+8.5%639.1K222
2010₪19.21₪33.87₪19.21₪31.18+62.3%1.1M207
2009₪7.69₪20.28₪8.49₪19.21+149.7%233.2K209
2008₪20.98₪24.97₪7.60₪7.69-63.3%925.6K210
2007₪26.09₪58,535₪20.96₪20.98-19.6%885.5K227
2006₪19.43₪29.97₪18.51₪26.09+35.8%725.4K256
2005₪15.98₪22.43₪15.01₪19.21+16.5%553.7K245
2004₪12.49₪18.48₪12.49₪16.48+32.0%737.2K221
2003₪11.19₪14.98₪10.34₪12.49+11.6%209.4K220
2002₪13.14₪14.18₪10.84₪11.19n/a224.1K86

VILR monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪172.20+1.1%
August 2026₪170.29-1.6%
July 2026₪172.99-2.9%
June 2026₪178.09-4.4%
May 2026₪186.19+0.6%
April 2026₪185.09+5.5%
March 2026₪175.49+0.9%
February 2026₪173.98-5.7%
January 2026₪184.58+11.3%
December 2025₪165.78-9.6%
November 2025₪183.46-4.6%
October 2025₪192.26+0.1%

About the VILR data

Daily bars. 5,065 sessions from Aug 12, 2002 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 Aug 12, 2002, 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/VILR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • UPSL Upsellon Brands Holdings Ltd
  • URBC Urbanica (Palo) Retail Ltd
  • UTRN Utron Ltd
  • VCTR Victory Supermarket Chain Ltd
  • VISN Vision Sigma Ltd.
  • VRDS Veridis Environment Ltd
  • VRYX Veloryx Ltd
  • VTNA Vitania Ltd.

Common questions

VILR share price history

Start with any symbol.

Start free