TASE · YBOX · stock
Ybox Real Estate Ltd. (YBOX) stock price history
Every TASE trading session of Ybox Real Estate Ltd. from Feb 1, 2000 to Nov 13, 2026: 4,627 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.
YBOX adjusted close, 2000 to 2026
- ₪3.90
- All time high, 2007
- ₪1.30
- 52 week high, ₪0.6500 low
- 4,627
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
YBOX key facts
- Ybox Real Estate Ltd. (YBOX) closed at ₪0.6760 on Nov 13, 2026 on TASE.
- YBOX's all time high close is ₪3.90, set on Oct 16, 2007; its all time low close is ₪0.2791 on Jan 27, 2003.
- YBOX's 52 week range is ₪0.6500 to ₪1.30.
- YBOX returned -38.0% over the year to Nov 13, 2026 and -44.6% over five years.
- Over ten years YBOX returned -29%, -3.4% a year compounded.
- YBOX's deepest drawdown was -89.1% from Oct 16, 2007 to Dec 25, 2018.
- DataCedar holds 4,627 daily sessions of YBOX history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YBOX price chart, 2000 to 2026
YBOX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -12.2% |
| 6 months | -25.1% |
| Year to date | -39.2% |
| 1 year | -38.0% |
| 3 years | +21.1% |
| 5 years | -44.6% |
| 10 years | -29.4% |
| Since Feb 1, 2000 | -69.1% |
| Compound annual growth, 26.8 years | -4.3% |
YBOX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪3.90 on Oct 16, 2007
- All time low close
- ₪0.2791 on Jan 27, 2003
- 52 week high
- ₪1.30 on Nov 20, 2025
- 52 week low
- ₪0.6500 on Nov 13, 2026
- Deepest drawdown
- -89.1% from Oct 16, 2007 to Dec 25, 2018, not yet recovered
- Best single session
- +39.7% on Jul 22, 2004
- Worst single session
- -82.0% on Aug 12, 2002
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2009, +141%
- Worst calendar year
- 2002, -85%
YBOX 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. 2000 starts on Feb 1, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪1.11 | ₪1.30 | ₪0.6500 | ₪0.6760 | -38.9% | 24.3M | 202 |
| 2025 | ₪1.13 | ₪1.56 | ₪0.9780 | ₪1.11 | -2.3% | 47.4M | 188 |
| 2024 | ₪0.5999 | ₪1.18 | ₪0.5920 | ₪1.13 | +94.8% | 81.7M | 187 |
| 2023 | ₪0.7933 | ₪1.01 | ₪0.4730 | ₪0.5811 | -37.1% | 81.8M | 188 |
| 2022 | ₪1.24 | ₪1.69 | ₪0.7943 | ₪0.9232 | -23.1% | 50.6M | 184 |
| 2021 | ₪0.6812 | ₪1.41 | ₪0.6683 | ₪1.20 | +89.2% | 58.3M | 176 |
| 2020 | ₪0.7239 | ₪0.8528 | ₪0.4185 | ₪0.6346 | -12.3% | 30.3M | 162 |
| 2019 | ₪0.4770 | ₪0.8310 | ₪0.4561 | ₪0.7239 | +52.4% | 35.3M | 150 |
| 2018 | ₪0.9371 | ₪0.9668 | ₪0.4095 | ₪0.4750 | -48.5% | 21.9M | 159 |
| 2017 | ₪0.9024 | ₪1.05 | ₪0.8082 | ₪0.9222 | +2.2% | 29M | 152 |
| 2016 | ₪0.7189 | ₪1.11 | ₪0.6971 | ₪0.9024 | +23.3% | 2M | 145 |
| 2015 | ₪0.7110 | ₪0.8557 | ₪0.6763 | ₪0.7318 | -0.8% | 2.6M | 154 |
| 2014 | ₪1.09 | ₪1.28 | ₪0.7130 | ₪0.7377 | -32.4% | 4.1M | 110 |
| 2013 | ₪1.01 | ₪1.31 | ₪0.9113 | ₪1.09 | +12.9% | 12.2M | 112 |
| 2012 | ₪0.7226 | ₪1.44 | ₪0.6999 | ₪0.9668 | +35.3% | 12.3M | 130 |
| 2011 | ₪1.30 | ₪1.50 | ₪0.5989 | ₪0.7148 | -44.0% | 9.8M | 145 |
| 2010 | ₪1.68 | ₪2.54 | ₪1.03 | ₪1.28 | -23.2% | 27.3M | 177 |
| 2009 | ₪0.8769 | ₪2.32 | ₪0.8207 | ₪1.66 | +140.7% | 28.4M | 153 |
| 2008 | ₪1.76 | ₪1.82 | ₪0.5366 | ₪0.6905 | -57.8% | 16.5M | 154 |
| 2007 | ₪1.94 | ₪88,970 | ₪1.64 | ₪1.64 | -13.3% | 59.4M | 193 |
| 2006 | ₪0.8877 | ₪1.99 | ₪0.8779 | ₪1.89 | +116.6% | 22.8M | 192 |
| 2005 | ₪1.14 | ₪1.43 | ₪0.8443 | ₪0.8719 | -23.3% | 16.3M | 150 |
| 2004 | ₪0.5474 | ₪1.20 | ₪0.5415 | ₪1.14 | +108.3% | 24.5M | 163 |
| 2003 | ₪0.3156 | ₪0.6540 | ₪0.2791 | ₪0.5455 | +72.8% | 7.2M | 167 |
| 2002 | ₪2.17 | ₪2.19 | ₪0.3156 | ₪0.3156 | -85.5% | 707.2K | 234 |
| 2001 | ₪2.17 | ₪2.19 | ₪2.17 | ₪2.17 | -0.8% | 0 | 261 |
| 2000 | ₪2.19 | ₪2.19 | ₪2.17 | ₪2.19 | n/a | 3K | 239 |
YBOX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪0.6760 | -9.7% |
| October 2026 | ₪0.7490 | -6.6% |
| September 2026 | ₪0.8020 | +3.0% |
| August 2026 | ₪0.7790 | -6.4% |
| July 2026 | ₪0.8320 | -14.0% |
| June 2026 | ₪0.9670 | +16.5% |
| May 2026 | ₪0.8300 | -14.2% |
| April 2026 | ₪0.9670 | +18.2% |
| March 2026 | ₪0.8180 | -20.0% |
| February 2026 | ₪1.02 | -5.2% |
| January 2026 | ₪1.08 | -2.5% |
| December 2025 | ₪1.11 | -8.4% |
About the YBOX data
Daily bars. 4,627 sessions from Feb 1, 2000 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 Feb 1, 2000, 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%3AYBOX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
YBOX share price history
