P.C.B. Technologies Ltd (TLV:PCBT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,313.00
-26.00 (-1.94%)
May 15, 2026, 10:50 AM IDT
P.C.B. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,430.00 | 1,430.00 | 1,339.00 | 1,339.00 | 1,339.00 | -6.36% | 150,482 |
| May 13, 2026 | 1,453.00 | 1,465.00 | 1,374.00 | 1,430.00 | 1,430.00 | -1.58% | 117,354 |
| May 12, 2026 | 1,406.00 | 1,480.00 | 1,387.00 | 1,453.00 | 1,453.00 | 3.34% | 69,140 |
| May 11, 2026 | 1,400.00 | 1,430.00 | 1,353.00 | 1,406.00 | 1,406.00 | - | 150,249 |
| May 8, 2026 | 1,403.00 | 1,431.00 | 1,397.00 | 1,406.00 | 1,406.00 | -0.57% | 86,014 |
| May 7, 2026 | 1,390.00 | 1,418.00 | 1,358.00 | 1,414.00 | 1,414.00 | 1.95% | 757,644 |
| May 6, 2026 | 1,515.00 | 1,585.00 | 1,387.00 | 1,387.00 | 1,387.00 | -8.45% | 153,870 |
| May 5, 2026 | 1,548.00 | 1,574.00 | 1,511.00 | 1,515.00 | 1,515.00 | -2.13% | 309,387 |
| May 4, 2026 | 1,560.00 | 1,593.00 | 1,473.00 | 1,548.00 | 1,548.00 | -0.77% | 102,795 |
| May 1, 2026 | 1,555.00 | 1,588.00 | 1,532.00 | 1,560.00 | 1,560.00 | 0.32% | 87,624 |
| Apr 30, 2026 | 1,586.00 | 1,586.00 | 1,536.00 | 1,555.00 | 1,555.00 | -1.95% | 190,452 |
| Apr 29, 2026 | 1,568.00 | 1,586.00 | 1,550.00 | 1,586.00 | 1,586.00 | 1.15% | 120,760 |
| Apr 28, 2026 | 1,581.00 | 1,621.00 | 1,551.00 | 1,568.00 | 1,568.00 | -0.82% | 68,086 |
| Apr 27, 2026 | 1,576.00 | 1,584.00 | 1,547.00 | 1,581.00 | 1,581.00 | 0.32% | 92,693 |
| Apr 24, 2026 | 1,569.00 | 1,606.00 | 1,556.00 | 1,576.00 | 1,576.00 | 0.45% | 23,372 |
| Apr 23, 2026 | 1,541.00 | 1,598.00 | 1,502.00 | 1,569.00 | 1,569.00 | 1.88% | 61,682 |
| Apr 20, 2026 | 1,532.00 | 1,550.00 | 1,512.00 | 1,540.00 | 1,540.00 | 0.52% | 46,558 |
| Apr 17, 2026 | 1,520.00 | 1,538.00 | 1,518.00 | 1,532.00 | 1,532.00 | 0.79% | 69,725 |
| Apr 16, 2026 | 1,568.00 | 1,575.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.06% | 97,561 |
| Apr 15, 2026 | 1,530.00 | 1,599.00 | 1,515.00 | 1,568.00 | 1,568.00 | 2.48% | 112,876 |
| Apr 14, 2026 | 1,560.00 | 1,560.00 | 1,489.00 | 1,530.00 | 1,530.00 | 0.59% | 149,474 |
| Apr 13, 2026 | 1,630.00 | 1,658.00 | 1,521.00 | 1,521.00 | 1,521.00 | -6.23% | 311,023 |
| Apr 10, 2026 | 1,687.00 | 1,820.00 | 1,622.00 | 1,622.00 | 1,622.00 | -4.08% | 267,950 |
| Apr 9, 2026 | 1,750.00 | 1,779.00 | 1,631.00 | 1,691.00 | 1,691.00 | -2.31% | 68,174 |
| Apr 6, 2026 | 1,786.00 | 1,794.00 | 1,713.00 | 1,731.00 | 1,731.00 | -0.23% | 77,405 |
| Apr 3, 2026 | 1,680.00 | 1,839.00 | 1,660.00 | 1,735.00 | 1,735.00 | 3.27% | 72,847 |
| Mar 31, 2026 | 1,673.00 | 1,696.00 | 1,550.00 | 1,680.00 | 1,680.00 | 0.42% | 208,718 |
| Mar 30, 2026 | 1,640.00 | 1,699.00 | 1,530.00 | 1,673.00 | 1,673.00 | 2.01% | 315,146 |
| Mar 27, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,640.00 | 1,640.00 | -3.53% | 80,576 |
| Mar 26, 2026 | 1,696.00 | 1,700.00 | 1,659.00 | 1,700.00 | 1,700.00 | 0.24% | 39,033 |
| Mar 25, 2026 | 1,725.00 | 1,746.00 | 1,667.00 | 1,696.00 | 1,696.00 | -1.68% | 73,697 |
| Mar 24, 2026 | 1,742.00 | 1,745.00 | 1,663.00 | 1,725.00 | 1,725.00 | -0.12% | 674,131 |
| Mar 23, 2026 | 1,784.00 | 1,858.00 | 1,700.00 | 1,727.00 | 1,727.00 | -3.20% | 433,785 |
| Mar 20, 2026 | 1,779.00 | 1,784.00 | 1,755.00 | 1,784.00 | 1,784.00 | 0.96% | 44,866 |
| Mar 19, 2026 | 1,775.00 | 1,780.00 | 1,700.00 | 1,767.00 | 1,767.00 | -0.45% | 81,418 |
| Mar 18, 2026 | 1,720.00 | 1,775.00 | 1,660.00 | 1,775.00 | 1,775.00 | 5.97% | 455,610 |
| Mar 17, 2026 | 1,650.00 | 1,684.00 | 1,605.00 | 1,675.00 | 1,675.00 | 1.52% | 129,129 |
| Mar 16, 2026 | 1,639.00 | 1,695.00 | 1,600.00 | 1,650.00 | 1,650.00 | 0.67% | 134,623 |
| Mar 13, 2026 | 1,540.00 | 1,658.00 | 1,540.00 | 1,639.00 | 1,639.00 | 3.73% | 70,476 |
| Mar 12, 2026 | 1,610.00 | 1,610.00 | 1,521.00 | 1,580.00 | 1,580.00 | -1.86% | 290,980 |
| Mar 11, 2026 | 1,665.00 | 1,669.00 | 1,520.00 | 1,610.00 | 1,610.00 | -3.30% | 762,811 |
| Mar 10, 2026 | 1,780.00 | 1,817.00 | 1,665.00 | 1,665.00 | 1,665.00 | -6.46% | 553,902 |
| Mar 9, 2026 | 1,751.00 | 1,787.00 | 1,649.00 | 1,780.00 | 1,780.00 | -2.36% | 1,776,291 |
| Mar 6, 2026 | 1,780.00 | 1,860.00 | 1,779.00 | 1,823.00 | 1,823.00 | 2.42% | 170,605 |
| Mar 5, 2026 | 1,669.00 | 1,788.00 | 1,655.00 | 1,780.00 | 1,780.00 | 6.65% | 564,804 |
| Mar 4, 2026 | 1,571.00 | 1,700.00 | 1,565.00 | 1,669.00 | 1,669.00 | 6.24% | 791,255 |
| Mar 2, 2026 | 1,545.00 | 1,584.00 | 1,510.00 | 1,571.00 | 1,571.00 | 7.53% | 274,304 |
| Feb 27, 2026 | 1,405.00 | 1,484.00 | 1,405.00 | 1,461.00 | 1,461.00 | 3.99% | 98,396 |
| Feb 26, 2026 | 1,425.00 | 1,435.00 | 1,384.00 | 1,405.00 | 1,405.00 | -1.40% | 95,418 |
| Feb 25, 2026 | 1,425.00 | 1,439.00 | 1,360.00 | 1,425.00 | 1,425.00 | - | 59,710 |