TASE · VILR · stock

Villar International Ltd. (VILR) stock price history

Every TASE trading session of Villar International Ltd. from Aug 12, 2002 to Nov 13, 2026: 4,110 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.
₪179.10-9.8% over one year
20052010201520202025
₪215.36
All time high, 2025
₪214.58
52 week high, ₪155.59 low
4,110
Daily sessions since 2002

Last updated Nov 13, 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 ₪179.10 on Nov 13, 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 30, 2008.
  • VILR's 52 week range is ₪155.59 to ₪214.58.
  • VILR returned -9.8% over the year to Nov 13, 2026 and +5.9% over five years.
  • Over ten years VILR returned +113%, +7.8% a year compounded.
  • VILR's deepest drawdown was -75.4% from Jun 12, 2007 to Dec 30, 2008.
  • DataCedar holds 4,110 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 Nov 13, 2026₪8.79₪25.21₪72.28₪207.2620052010201520202025
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 Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+2.3%
3 months+11.1%
6 months-6.2%
Year to date+6.3%
1 year-9.8%
3 years+22.5%
5 years+5.9%
10 years+112.7%
Since Aug 12, 2002+1,263%
Compound annual growth, 24.3 years+11.4%

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 30, 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 30, 2008, recovered Mar 23, 2010
Best single session
+34.8% on Mar 31, 2020
Worst single session
-22.4% on Jul 21, 2006
Volatility, 1 year annualised
31.1%
Sessions closing higher, 1 year
43%
Growth of 1 since 2002
13.6×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪165.78₪214.58₪155.59₪179.10+8.0%1.5M212
2025₪161.07₪218.36₪161.07₪165.78+2.9%1.3M196
2024₪155.55₪177.86₪128.46₪161.07+2.0%1.6M185
2023₪156.73₪171.35₪123.46₪157.95-2.8%1.6M165
2022₪187.30₪198.99₪140.12₪162.43-9.2%343.9K162
2021₪140.02₪188.29₪119.93₪178.90+28.6%315.5K145
2020₪136.42₪144.42₪85.85₪139.12+2.2%806.3K146
2019₪90.06₪149.52₪89.50₪136.12+52.9%658.8K134
2018₪101.94₪103.94₪84.68₪89.05-8.9%267.2K133
2017₪85.79₪111.64₪79.58₪97.71+14.7%908.3K161
2016₪67.24₪89.94₪65.96₪85.16+23.9%797.4K158
2015₪58.16₪84.85₪55.06₪68.76+15.6%932.5K177
2014₪63.75₪67.77₪54.99₪59.50-6.7%749.3K188
2013₪46.47₪65.67₪44.58₪63.75+35.7%969.3K169
2012₪34.97₪49.19₪32.61₪46.97+38.8%1.6M137
2011₪31.18₪38.59₪31.18₪33.83+8.5%557.8K159
2010₪19.21₪33.86₪19.21₪31.18+62.3%983.8K151
2009₪8.99₪20.28₪8.99₪19.21+149.7%103.2K138
2008₪20.98₪21.84₪7.61₪7.69-63.3%216.2K145
2007₪26.09₪58,535₪20.96₪20.98-19.6%647.5K175
2006₪19.43₪29.47₪18.51₪26.09+35.8%421.6K214
2005₪15.98₪20.58₪15.01₪19.21+16.5%298.8K205
2004₪12.49₪18.48₪12.49₪16.48+32.0%519.7K188
2003₪11.19₪14.98₪10.34₪12.49+11.6%182.8K194
2002₪13.14₪14.18₪10.84₪11.19n/a185.2K73

VILR monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪179.10+3.3%
October 2026₪173.40+1.1%
September 2026₪171.50+0.7%
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%

About the VILR data

Daily bars. 4,110 sessions from Aug 12, 2002 to Nov 13, 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 Nov 11, 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/tase%3AVILR/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