P.C.B. Technologies Ltd (TLV:PCBT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,166.00
-24.00 (-2.02%)
Jul 14, 2026, 5:24 PM IDT
P.C.B. Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,249.00 | 1,256.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.52% | 265,584 |
| May 19, 2026 | 1,235.00 | 1,290.00 | 1,191.00 | 1,249.00 | 1,249.00 | 3.48% | 917,542 |
| May 18, 2026 | 1,269.00 | 1,290.00 | 1,175.00 | 1,207.00 | 1,207.00 | -8.70% | 593,845 |
| May 15, 2026 | 1,339.00 | 1,339.00 | 1,295.00 | 1,322.00 | 1,322.00 | -1.27% | 56,191 |
| May 14, 2026 | 1,430.00 | 1,421.00 | 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 |