TASE · YBRD · stock
Y.B Urban Renewal - Residential Development Ltd (YBRD) stock price history
Every TASE trading session of Y.B Urban Renewal - Residential Development Ltd from Apr 4, 2005 to Nov 13, 2026: 3,500 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.
YBRD adjusted close, 2005 to 2026
- ₪15,033
- All time high, 2006
- ₪8.99
- 52 week high, ₪3.90 low
- 3,500
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
YBRD key facts
- Y.B Urban Renewal - Residential Development Ltd (YBRD) closed at ₪4.04 on Nov 13, 2026 on TASE.
- YBRD's all time high close is ₪15,033, set on Nov 22, 2006; its all time low close is ₪0.0544 on May 6, 2025.
- YBRD's 52 week range is ₪3.90 to ₪8.99.
- YBRD returned -48.2% over the year to Nov 13, 2026 and -91.1% over five years.
- Over ten years YBRD returned -96%, -27.4% a year compounded.
- YBRD's deepest drawdown was -100.0% from Nov 22, 2006 to May 6, 2025.
- DataCedar holds 3,500 daily sessions of YBRD history from Apr 4, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YBRD price chart, 2005 to 2026
YBRD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -34.4% |
| 3 months | -32.5% |
| 6 months | -44.6% |
| Year to date | -45.9% |
| 1 year | -48.2% |
| 3 years | -2.4% |
| 5 years | -91.1% |
| 10 years | -96.0% |
| Since Apr 4, 2005 | -99.8% |
| Compound annual growth, 21.6 years | -24.7% |
YBRD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪15,033 on Nov 22, 2006
- All time low close
- ₪0.0544 on May 6, 2025
- 52 week high
- ₪8.99 on Nov 26, 2025
- 52 week low
- ₪3.90 on Nov 13, 2026
- Deepest drawdown
- -100.0% from Nov 22, 2006 to May 6, 2025, not yet recovered
- Best single session
- +11,076% on Jan 2, 2012
- Worst single session
- -99.2% on Aug 24, 2012
- Volatility, 1 year annualised
- 55.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2006, +21,768%
- Worst calendar year
- 2011, -100%
YBRD 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. 2005 starts on Apr 4, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪7.29 | ₪7.99 | ₪3.90 | ₪4.04 | -44.5% | 652.5K | 154 |
| 2025 | ₪9.00 | ₪9.37 | ₪0.0544 | ₪7.29 | -13.3% | 711.3K | 158 |
| 2024 | ₪4.50 | ₪20.75 | ₪0.1621 | ₪8.40 | +70.4% | 213.8K | 151 |
| 2023 | ₪5.51 | ₪9.00 | ₪2.91 | ₪4.93 | -11.3% | 146.3K | 134 |
| 2022 | ₪45.00 | ₪48.00 | ₪5.30 | ₪5.56 | -86.3% | 165.1K | 141 |
| 2021 | ₪107.50 | ₪107.50 | ₪36.20 | ₪40.50 | -61.4% | 477.1K | 179 |
| 2020 | ₪113.50 | ₪164.00 | ₪62.70 | ₪104.80 | -5.8% | 237.2K | 181 |
| 2019 | ₪198.77 | ₪344.78 | ₪92.94 | ₪111.30 | -38.1% | 727.6K | 193 |
| 2018 | ₪78.65 | ₪219.86 | ₪70.06 | ₪179.89 | +128.7% | 76.1K | 180 |
| 2017 | ₪88.44 | ₪91.94 | ₪60.46 | ₪78.65 | -3.9% | 851 | 163 |
| 2016 | ₪124.92 | ₪129.82 | ₪72.45 | ₪81.85 | -31.3% | 6K | 157 |
| 2015 | ₪62.76 | ₪234.85 | ₪62.76 | ₪119.22 | +97.2% | 76.6K | 126 |
| 2014 | ₪80.05 | ₪94.94 | ₪57.16 | ₪60.46 | -24.5% | 12.3K | 127 |
| 2013 | ₪64.96 | ₪98.94 | ₪0.6300 | ₪80.05 | +23.2% | 42.5K | 144 |
| 2012 | ₪101.93 | ₪154.90 | ₪0.6900 | ₪64.96 | +6,885% | 50K | 139 |
| 2011 | ₪365.77 | ₪365.77 | ₪0.9300 | ₪0.9300 | -99.7% | 60.2K | 164 |
| 2010 | ₪7.40 | ₪1,597 | ₪3.17 | ₪344.78 | +24.0% | 906.5K | 185 |
| 2009 | ₪176.60 | ₪548.58 | ₪3.30 | ₪278.05 | +2,709% | 0 | 199 |
| 2008 | ₪5,204 | ₪5,445 | ₪9.90 | ₪9.90 | -93.4% | 0 | 134 |
| 2007 | ₪9,529 | ₪9,581 | ₪132.50 | ₪150.40 | -98.5% | 0 | 151 |
| 2006 | ₪1,871 | ₪17,660 | ₪49.80 | ₪10,081 | +21,768% | 0 | 179 |
| 2005 | ₪1,879 | ₪3,081 | ₪36.50 | ₪46.10 | n/a | 0 | 161 |
YBRD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪4.04 | -17.8% |
| October 2026 | ₪4.92 | -13.6% |
| September 2026 | ₪5.69 | -4.2% |
| August 2026 | ₪5.94 | +0.3% |
| July 2026 | ₪5.93 | -7.6% |
| June 2026 | ₪6.42 | -9.7% |
| May 2026 | ₪7.11 | -4.2% |
| April 2026 | ₪7.42 | +5.1% |
| March 2026 | ₪7.06 | -4.1% |
| February 2026 | ₪7.36 | -2.7% |
| January 2026 | ₪7.57 | +3.9% |
| December 2025 | ₪7.29 | -6.0% |
About the YBRD data
Daily bars. 3,500 sessions from Apr 4, 2005 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 Apr 4, 2005, 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%3AYBRD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
YBRD share price history
