P.C.B. Technologies Ltd (TLV:PCBT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,275.00
-40.00 (-3.04%)
Aug 3, 2026, 5:24 PM IDT
P.C.B. Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,315.00 | 1,330.00 | 1,304.00 | 1,305.00 | - | -0.76% | 11,609 |
| Jul 31, 2026 | 1,290.00 | 1,315.00 | 1,272.00 | 1,315.00 | 1,315.00 | 1.94% | 52,938 |
| Jul 30, 2026 | 1,270.00 | 1,299.00 | 1,259.00 | 1,290.00 | 1,290.00 | 1.57% | 29,366 |
| Jul 29, 2026 | 1,291.00 | 1,291.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.63% | 34,407 |
| Jul 28, 2026 | 1,320.00 | 1,320.00 | 1,283.00 | 1,291.00 | 1,291.00 | -2.20% | 19,503 |
| Jul 27, 2026 | 1,328.00 | 1,350.00 | 1,301.00 | 1,320.00 | 1,320.00 | -0.60% | 53,732 |
| Jul 24, 2026 | 1,300.00 | 1,342.00 | 1,300.00 | 1,328.00 | 1,328.00 | 2.15% | 55,965 |
| Jul 22, 2026 | 1,260.00 | 1,334.00 | 1,252.00 | 1,300.00 | 1,300.00 | 3.17% | 190,526 |
| Jul 21, 2026 | 1,160.00 | 1,260.00 | 1,157.00 | 1,260.00 | 1,260.00 | 8.62% | 280,284 |
| Jul 20, 2026 | 1,170.00 | 1,200.00 | 1,130.00 | 1,160.00 | 1,160.00 | -0.85% | 121,656 |
| Jul 17, 2026 | 1,231.00 | 1,231.00 | 1,140.00 | 1,170.00 | 1,170.00 | -3.15% | 56,724 |
| Jul 16, 2026 | 1,214.00 | 1,227.00 | 1,208.00 | 1,208.00 | 1,208.00 | -0.49% | 169,079 |
| Jul 15, 2026 | 1,173.00 | 1,214.00 | 1,173.00 | 1,214.00 | 1,214.00 | 4.12% | 99,629 |
| Jul 14, 2026 | 1,190.00 | 1,200.00 | 1,161.00 | 1,166.00 | 1,166.00 | -2.02% | 48,506 |
| Jul 13, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,190.00 | -2.06% | 35,605 |
| Jul 10, 2026 | 1,222.00 | 1,279.00 | 1,211.00 | 1,215.00 | 1,215.00 | -0.08% | 34,861 |
| Jul 9, 2026 | 1,231.00 | 1,237.00 | 1,190.00 | 1,216.00 | 1,216.00 | -1.22% | 32,763 |
| Jul 8, 2026 | 1,270.00 | 1,246.00 | 1,210.00 | 1,231.00 | 1,231.00 | -3.07% | 38,486 |
| Jul 7, 2026 | 1,253.00 | 1,271.00 | 1,183.00 | 1,270.00 | 1,270.00 | 1.20% | 66,400 |
| Jul 6, 2026 | 1,238.00 | 1,255.00 | 1,193.00 | 1,255.00 | 1,255.00 | 1.37% | 32,011 |
| Jul 3, 2026 | 1,212.00 | 1,242.00 | 1,205.00 | 1,238.00 | 1,238.00 | 1.81% | 54,093 |
| Jul 2, 2026 | 1,184.00 | 1,240.00 | 1,166.00 | 1,216.00 | 1,216.00 | 2.70% | 107,113 |
| Jul 1, 2026 | 1,133.00 | 1,205.00 | 1,133.00 | 1,184.00 | 1,184.00 | 0.34% | 289,322 |
| Jun 30, 2026 | 1,095.00 | 1,189.00 | 1,094.00 | 1,180.00 | 1,180.00 | 7.76% | 90,343 |
| Jun 29, 2026 | 1,085.00 | 1,099.00 | 1,045.00 | 1,095.00 | 1,095.00 | 0.92% | 104,277 |
| Jun 26, 2026 | 1,065.00 | 1,109.00 | 1,036.00 | 1,085.00 | 1,085.00 | 1.88% | 37,554 |
| Jun 25, 2026 | 1,104.00 | 1,104.00 | 1,055.00 | 1,065.00 | 1,065.00 | -3.53% | 39,856 |
| Jun 24, 2026 | 1,084.00 | 1,116.00 | 1,083.00 | 1,104.00 | 1,104.00 | 1.85% | 76,740 |
| Jun 23, 2026 | 1,156.00 | 1,165.00 | 1,068.00 | 1,084.00 | 1,084.00 | -6.23% | 529,819 |
| Jun 22, 2026 | 1,220.00 | 1,220.00 | 1,146.00 | 1,156.00 | 1,156.00 | -3.10% | 66,355 |
| Jun 19, 2026 | 1,188.00 | 1,202.00 | 1,131.00 | 1,193.00 | 1,193.00 | 0.42% | 109,593 |
| Jun 18, 2026 | 1,200.00 | 1,225.00 | 1,160.00 | 1,188.00 | 1,188.00 | -1.00% | 83,955 |
| Jun 17, 2026 | 1,194.00 | 1,200.00 | 1,139.00 | 1,200.00 | 1,200.00 | 0.50% | 143,818 |
| Jun 16, 2026 | 1,211.00 | 1,265.00 | 1,186.00 | 1,194.00 | 1,194.00 | -1.40% | 94,562 |
| Jun 15, 2026 | 1,313.00 | 1,328.00 | 1,204.00 | 1,211.00 | 1,211.00 | -3.66% | 222,358 |
| Jun 12, 2026 | 1,195.00 | 1,265.00 | 1,195.00 | 1,257.00 | 1,257.00 | 5.19% | 36,727 |
| Jun 11, 2026 | 1,124.00 | 1,222.00 | 1,124.00 | 1,195.00 | 1,195.00 | 6.32% | 84,953 |
| Jun 10, 2026 | 1,157.00 | 1,157.00 | 1,124.00 | 1,124.00 | 1,124.00 | -3.10% | 38,756 |
| Jun 9, 2026 | 1,180.00 | 1,202.00 | 1,140.00 | 1,160.00 | 1,160.00 | -2.03% | 54,736 |
| Jun 8, 2026 | 1,180.00 | 1,247.00 | 1,126.00 | 1,184.00 | 1,184.00 | 0.34% | 111,994 |
| Jun 5, 2026 | 1,149.00 | 1,213.00 | 1,128.00 | 1,180.00 | 1,180.00 | 2.70% | 62,974 |
| Jun 4, 2026 | 1,198.00 | 1,198.00 | 1,091.00 | 1,149.00 | 1,149.00 | -0.26% | 133,472 |
| Jun 3, 2026 | 1,087.00 | 1,177.00 | 1,087.00 | 1,152.00 | 1,152.00 | 2.22% | 156,785 |
| Jun 2, 2026 | 1,130.00 | 1,149.00 | 1,118.00 | 1,127.00 | 1,127.00 | -0.27% | 108,973 |
| Jun 1, 2026 | 1,148.00 | 1,155.00 | 1,119.00 | 1,130.00 | 1,130.00 | -1.57% | 70,674 |
| May 29, 2026 | 1,175.00 | 1,200.00 | 1,132.00 | 1,148.00 | 1,148.00 | -2.30% | 299,963 |
| May 28, 2026 | 1,127.00 | 1,208.00 | 1,077.00 | 1,175.00 | 1,175.00 | 4.26% | 194,573 |
| May 27, 2026 | 1,182.00 | 1,206.00 | 1,127.00 | 1,127.00 | 1,127.00 | -4.65% | 92,432 |
| May 26, 2026 | 1,191.00 | 1,197.00 | 1,138.00 | 1,182.00 | 1,182.00 | -0.76% | 132,412 |
| May 25, 2026 | 1,230.00 | 1,263.00 | 1,184.00 | 1,191.00 | 1,191.00 | -3.17% | 181,102 |