P.C.B. Technologies Ltd (TLV:PCBT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,040.00
-45.00 (-4.15%)
Sep 14, 2025, 3:49 PM IDT
P.C.B. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,091.00 | 1,092.00 | 1,074.00 | 1,085.00 | 1,085.00 | -0.55% | 14,902 |
| Sep 10, 2025 | 1,100.00 | 1,104.00 | 1,082.00 | 1,091.00 | 1,091.00 | -0.82% | 33,606 |
| Sep 9, 2025 | 1,114.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,100.00 | -1.26% | 45,959 |
| Sep 8, 2025 | 1,130.00 | 1,151.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.42% | 10,760 |
| Sep 7, 2025 | 1,116.00 | 1,149.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1.25% | 15,956 |
| Sep 4, 2025 | 1,112.00 | 1,132.00 | 1,102.00 | 1,116.00 | 1,116.00 | 0.36% | 52,539 |
| Sep 3, 2025 | 1,112.00 | 1,150.00 | 1,078.00 | 1,112.00 | 1,112.00 | - | 60,486 |
| Sep 2, 2025 | 1,135.00 | 1,137.00 | 1,061.00 | 1,112.00 | 1,112.00 | -2.03% | 319,115 |
| Sep 1, 2025 | 1,161.00 | 1,161.00 | 1,127.00 | 1,135.00 | 1,135.00 | -2.24% | 24,623 |
| Aug 31, 2025 | 1,154.00 | 1,180.00 | 1,137.00 | 1,161.00 | 1,161.00 | 0.61% | 30,280 |
| Aug 28, 2025 | 1,152.00 | 1,177.00 | 1,127.00 | 1,154.00 | 1,154.00 | 0.17% | 24,121 |
| Aug 27, 2025 | 1,142.00 | 1,157.00 | 1,141.00 | 1,152.00 | 1,152.00 | 0.88% | 15,925 |
| Aug 26, 2025 | 1,168.00 | 1,168.00 | 1,135.00 | 1,142.00 | 1,142.00 | -2.23% | 41,320 |
| Aug 25, 2025 | 1,192.00 | 1,192.00 | 1,168.00 | 1,168.00 | 1,168.00 | -2.01% | 47,922 |
| Aug 24, 2025 | 1,178.00 | 1,194.00 | 1,174.00 | 1,192.00 | 1,192.00 | 1.19% | 19,304 |
| Aug 21, 2025 | 1,183.00 | 1,200.00 | 1,175.00 | 1,178.00 | 1,178.00 | -0.42% | 13,341 |
| Aug 20, 2025 | 1,186.00 | 1,196.00 | 1,158.00 | 1,183.00 | 1,183.00 | -0.25% | 64,141 |
| Aug 19, 2025 | 1,243.00 | 1,274.00 | 1,182.00 | 1,186.00 | 1,186.00 | -4.59% | 197,950 |
| Aug 18, 2025 | 1,230.00 | 1,248.00 | 1,200.00 | 1,243.00 | 1,243.00 | 4.54% | 244,242 |
| Aug 17, 2025 | 1,153.00 | 1,233.00 | 1,153.00 | 1,189.00 | 1,189.00 | 4.12% | 189,474 |
| Aug 14, 2025 | 1,124.00 | 1,145.00 | 1,124.00 | 1,142.00 | 1,142.00 | 1.60% | 43,145 |
| Aug 13, 2025 | 1,145.00 | 1,157.00 | 1,115.00 | 1,124.00 | 1,124.00 | -1.83% | 34,996 |
| Aug 12, 2025 | 1,145.00 | 1,151.00 | 1,111.00 | 1,145.00 | 1,145.00 | 3.06% | 57,179 |
| Aug 11, 2025 | 1,163.00 | 1,174.00 | 1,107.00 | 1,111.00 | 1,111.00 | -4.47% | 60,969 |
| Aug 10, 2025 | 1,207.00 | 1,240.00 | 1,083.00 | 1,163.00 | 1,163.00 | -3.65% | 185,424 |
| Aug 7, 2025 | 1,187.00 | 1,208.00 | 1,172.00 | 1,207.00 | 1,207.00 | 1.68% | 114,650 |
| Aug 6, 2025 | 1,190.00 | 1,221.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.25% | 60,307 |
| Aug 5, 2025 | 1,146.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,190.00 | 3.84% | 103,606 |
| Aug 4, 2025 | 1,156.00 | 1,156.00 | 1,122.00 | 1,146.00 | 1,146.00 | -0.87% | 26,646 |
| Jul 31, 2025 | 1,136.00 | 1,159.00 | 1,136.00 | 1,156.00 | 1,156.00 | 1.76% | 40,000 |
| Jul 30, 2025 | 1,159.00 | 1,159.00 | 1,100.00 | 1,136.00 | 1,136.00 | -1.98% | 39,226 |
| Jul 29, 2025 | 1,151.00 | 1,162.00 | 1,149.00 | 1,159.00 | 1,159.00 | 0.70% | 30,373 |
| Jul 28, 2025 | 1,151.00 | 1,175.00 | 1,140.00 | 1,151.00 | 1,151.00 | - | 29,124 |
| Jul 27, 2025 | 1,150.00 | 1,157.00 | 1,130.00 | 1,151.00 | 1,151.00 | 0.09% | 17,623 |
| Jul 24, 2025 | 1,155.00 | 1,169.00 | 1,109.00 | 1,150.00 | 1,150.00 | -0.43% | 46,783 |
| Jul 23, 2025 | 1,122.00 | 1,168.00 | 1,121.00 | 1,155.00 | 1,155.00 | 2.94% | 40,395 |
| Jul 22, 2025 | 1,144.00 | 1,159.00 | 1,101.00 | 1,122.00 | 1,122.00 | -1.92% | 20,775 |
| Jul 21, 2025 | 1,146.00 | 1,161.00 | 1,106.00 | 1,144.00 | 1,144.00 | -0.17% | 29,751 |
| Jul 20, 2025 | 1,148.00 | 1,173.00 | 1,145.00 | 1,146.00 | 1,146.00 | 0.09% | 24,729 |
| Jul 17, 2025 | 1,077.00 | 1,145.00 | 1,077.00 | 1,145.00 | 1,145.00 | 6.81% | 69,942 |
| Jul 16, 2025 | 1,066.00 | 1,150.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.56% | 107,294 |
| Jul 15, 2025 | 1,066.00 | 1,091.00 | 1,064.00 | 1,066.00 | 1,066.00 | 0.47% | 105,952 |
| Jul 14, 2025 | 1,074.00 | 1,074.00 | 1,046.00 | 1,061.00 | 1,061.00 | 0.28% | 219,261 |
| Jul 13, 2025 | 1,090.00 | 1,131.00 | 1,056.00 | 1,058.00 | 1,058.00 | -2.94% | 48,028 |
| Jul 10, 2025 | 1,103.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.89% | 39,456 |
| Jul 9, 2025 | 1,114.00 | 1,150.00 | 1,101.00 | 1,111.00 | 1,111.00 | -0.45% | 76,743 |
| Jul 8, 2025 | 1,133.00 | 1,133.00 | 1,095.00 | 1,116.00 | 1,116.00 | -0.36% | 20,321 |
| Jul 7, 2025 | 1,120.00 | 1,139.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 107,224 |
| Jul 6, 2025 | 1,133.00 | 1,139.00 | 1,112.00 | 1,120.00 | 1,120.00 | -1.15% | 91,207 |
| Jul 3, 2025 | 1,154.00 | 1,154.00 | 1,110.00 | 1,133.00 | 1,133.00 | -1.39% | 248,974 |