TASE · YACO · stock
Yacobi Brothers Group (YSB) Ltd (YACO) stock price history
Every TASE trading session of Yacobi Brothers Group (YSB) Ltd from Dec 6, 2017 to Nov 11, 2026: 1,255 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.
YACO adjusted close, 2017 to 2026
- ₪2.90
- All time high, 2018
- ₪1.04
- 52 week high, ₪0.0060 low
- 1,255
- Daily sessions since 2017
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
YACO key facts
- Yacobi Brothers Group (YSB) Ltd (YACO) closed at ₪0.9430 on Nov 11, 2026 on TASE.
- YACO's all time high close is ₪2.90, set on Feb 1, 2018; its all time low close is ₪0.0048 on Feb 13, 2025.
- YACO's 52 week range is ₪0.0060 to ₪1.04.
- YACO returned +13,954% over the year to Nov 11, 2026 and +10.4% over five years.
- Since Dec 6, 2017 YACO returned -64%, -10.9% a year compounded.
- YACO's deepest drawdown was -99.8% from Feb 1, 2018 to Feb 13, 2025.
- DataCedar holds 1,255 daily sessions of YACO history from Dec 6, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YACO price chart, 2017 to 2026
YACO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | +5.6% |
| 6 months | +10,567% |
| Year to date | +14,231% |
| 1 year | +13,954% |
| 3 years | +95.6% |
| 5 years | +10.4% |
| 10 years | n/a |
| Since Dec 6, 2017 | -64.3% |
| Compound annual growth, 8.9 years | -10.9% |
YACO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪2.90 on Feb 1, 2018
- All time low close
- ₪0.0048 on Feb 13, 2025
- 52 week high
- ₪1.04 on Sep 2, 2026
- 52 week low
- ₪0.0060 on Dec 15, 2025
- Deepest drawdown
- -99.8% from Feb 1, 2018 to Feb 13, 2025, not yet recovered
- Best single session
- +10,324% on May 19, 2026
- Worst single session
- -98.9% on Jan 27, 2025
- Volatility, 1 year annualised
- 468.2%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2021, +48%
- Worst calendar year
- 2025, -98%
YACO 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. 2017 starts on Dec 6, 2017; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.0071 | ₪1.04 | ₪0.0068 | ₪0.9430 | +14,231% | 11.9M | 155 |
| 2025 | ₪0.3840 | ₪0.5590 | ₪0.0047 | ₪0.0066 | -98.4% | 32M | 137 |
| 2024 | ₪0.4970 | ₪0.5190 | ₪0.3460 | ₪0.3990 | -21.5% | 9.8M | 121 |
| 2023 | ₪0.4400 | ₪0.6400 | ₪0.3940 | ₪0.5080 | +19.0% | 3.1M | 131 |
| 2022 | ₪0.7300 | ₪0.7590 | ₪0.4000 | ₪0.4270 | -39.9% | 7M | 142 |
| 2021 | ₪0.5000 | ₪1.33 | ₪0.4910 | ₪0.7110 | +47.5% | 44.8M | 169 |
| 2020 | ₪0.4182 | ₪0.5300 | ₪0.2242 | ₪0.4820 | +13.9% | 14.7M | 131 |
| 2019 | ₪0.6347 | ₪0.9651 | ₪0.4095 | ₪0.4231 | -32.3% | 7.9M | 117 |
| 2018 | ₪2.54 | ₪2.94 | ₪0.5830 | ₪0.6249 | -74.4% | 11.4M | 141 |
| 2017 | ₪2.69 | ₪2.70 | ₪2.35 | ₪2.44 | n/a | 1.6M | 11 |
YACO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪0.9430 | +5.1% |
| October 2026 | ₪0.8970 | -5.5% |
| September 2026 | ₪0.9490 | +2.0% |
| August 2026 | ₪0.9300 | +5.4% |
| July 2026 | ₪0.8820 | +1.4% |
| June 2026 | ₪0.8700 | +1.8% |
| May 2026 | ₪0.8550 | +9,348% |
| April 2026 | ₪0.0090 | -0.4% |
| March 2026 | ₪0.0091 | +2.7% |
| February 2026 | ₪0.0088 | +19.0% |
| January 2026 | ₪0.0074 | +13.1% |
| December 2025 | ₪0.0066 | -6.3% |
About the YACO data
Daily bars. 1,255 sessions from Dec 6, 2017 to Nov 11, 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 10, 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 Dec 6, 2017, 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%3AYACO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
YACO share price history
