Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 36,270
-920 (-2.47%)
At close: Dec 4, 2025
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37,190.00 | 38,730.00 | 36,130.00 | 36,270.00 | 36,270.00 | -2.47% | 6,199 |
| Dec 3, 2025 | 35,890.00 | 37,470.00 | 35,770.00 | 37,190.00 | 37,190.00 | 3.62% | 5,243 |
| Dec 2, 2025 | 35,970.00 | 36,000.00 | 35,120.00 | 35,890.00 | 35,890.00 | -0.22% | 4,505 |
| Dec 1, 2025 | 36,500.00 | 40,900.00 | 35,460.00 | 35,970.00 | 35,970.00 | -0.61% | 3,941 |
| Nov 30, 2025 | 35,720.00 | 36,700.00 | 35,450.00 | 36,190.00 | 36,190.00 | 1.32% | 5,215 |
| Nov 27, 2025 | 35,940.00 | 36,090.00 | 35,200.00 | 35,720.00 | 35,720.00 | -1.03% | 3,751 |
| Nov 26, 2025 | 35,370.00 | 36,100.00 | 35,150.00 | 36,090.00 | 36,090.00 | 2.04% | 7,421 |
| Nov 25, 2025 | 36,480.00 | 36,950.00 | 35,260.00 | 35,370.00 | 35,370.00 | -2.18% | 2,570 |
| Nov 24, 2025 | 35,080.00 | 36,390.00 | 34,990.00 | 36,160.00 | 36,160.00 | 3.08% | 9,546 |
| Nov 23, 2025 | 35,710.00 | 35,710.00 | 34,640.00 | 35,080.00 | 35,080.00 | -8.69% | 6,000 |
| Nov 20, 2025 | 39,460.00 | 39,900.00 | 38,270.00 | 38,420.00 | 35,712.64 | -2.64% | 4,888 |
| Nov 19, 2025 | 40,220.00 | 40,760.00 | 39,250.00 | 39,460.00 | 36,679.35 | -1.89% | 8,314 |
| Nov 18, 2025 | 40,890.00 | 40,900.00 | 39,920.00 | 40,220.00 | 37,385.80 | -1.64% | 2,957 |
| Nov 17, 2025 | 41,060.00 | 41,450.00 | 40,660.00 | 40,890.00 | 38,008.58 | -0.41% | 4,057 |
| Nov 16, 2025 | 41,200.00 | 41,620.00 | 40,850.00 | 41,060.00 | 38,166.60 | -0.34% | 1,502 |
| Nov 13, 2025 | 40,210.00 | 41,580.00 | 40,200.00 | 41,200.00 | 38,296.74 | 2.46% | 7,975 |
| Nov 12, 2025 | 40,640.00 | 40,690.00 | 39,750.00 | 40,210.00 | 37,376.50 | -1.06% | 6,457 |
| Nov 11, 2025 | 41,050.00 | 41,950.00 | 40,640.00 | 40,640.00 | 37,776.20 | -1.00% | 8,453 |
| Nov 10, 2025 | 41,500.00 | 41,500.00 | 40,620.00 | 41,050.00 | 38,157.31 | -0.51% | 6,850 |
| Nov 9, 2025 | 41,870.00 | 42,090.00 | 41,200.00 | 41,260.00 | 38,352.51 | -1.46% | 4,769 |
| Nov 6, 2025 | 42,560.00 | 42,820.00 | 40,730.00 | 41,870.00 | 38,919.53 | -1.62% | 98,338 |
| Nov 5, 2025 | 43,000.00 | 43,000.00 | 42,030.00 | 42,560.00 | 39,560.90 | -1.02% | 9,634 |
| Nov 4, 2025 | 42,200.00 | 43,000.00 | 41,330.00 | 43,000.00 | 39,969.90 | 1.90% | 52,379 |
| Nov 3, 2025 | 42,520.00 | 42,920.00 | 41,850.00 | 42,200.00 | 39,226.27 | -0.75% | 6,965 |
| Nov 2, 2025 | 43,030.00 | 43,200.00 | 42,340.00 | 42,520.00 | 39,523.72 | -1.19% | 4,931 |
| Oct 30, 2025 | 42,710.00 | 43,030.00 | 42,150.00 | 43,030.00 | 39,997.78 | 0.75% | 32,336 |
| Oct 29, 2025 | 42,020.00 | 43,040.00 | 41,700.00 | 42,710.00 | 39,700.33 | 1.64% | 15,384 |
| Oct 28, 2025 | 42,790.00 | 42,990.00 | 41,470.00 | 42,020.00 | 39,058.96 | -1.80% | 11,210 |
| Oct 27, 2025 | 43,350.00 | 43,540.00 | 42,360.00 | 42,790.00 | 39,774.70 | -1.29% | 10,319 |
| Oct 26, 2025 | 42,840.00 | 43,500.00 | 42,680.00 | 43,350.00 | 40,295.23 | 1.19% | 7,340 |
| Oct 23, 2025 | 42,210.00 | 43,000.00 | 41,800.00 | 42,840.00 | 39,821.17 | 1.49% | 53,404 |
| Oct 22, 2025 | 41,340.00 | 42,210.00 | 41,300.00 | 42,210.00 | 39,235.57 | 2.10% | 54,790 |
| Oct 21, 2025 | 42,970.00 | 42,970.00 | 41,060.00 | 41,340.00 | 38,426.87 | -2.45% | 4,763 |
| Oct 20, 2025 | 42,500.00 | 43,440.00 | 42,070.00 | 42,380.00 | 39,393.59 | -0.28% | 8,118 |
| Oct 19, 2025 | 43,340.00 | 43,340.00 | 41,140.00 | 42,500.00 | 39,505.13 | 1.07% | 4,912 |
| Oct 16, 2025 | 42,520.00 | 43,190.00 | 41,570.00 | 42,050.00 | 39,086.84 | -1.11% | 10,574 |
| Oct 15, 2025 | 42,500.00 | 43,190.00 | 42,040.00 | 42,520.00 | 39,523.72 | 0.05% | 9,840 |
| Oct 12, 2025 | 42,500.00 | 43,000.00 | 41,740.00 | 42,500.00 | 39,505.13 | - | 3,786 |
| Oct 9, 2025 | 42,310.00 | 43,410.00 | 41,630.00 | 42,500.00 | 39,505.13 | 2.66% | 18,882 |
| Oct 8, 2025 | 40,030.00 | 41,440.00 | 39,600.00 | 41,400.00 | 38,482.64 | 3.42% | 3,907 |
| Oct 5, 2025 | 40,990.00 | 41,990.00 | 39,110.00 | 40,030.00 | 37,209.19 | 0.88% | 5,710 |
| Sep 30, 2025 | 38,990.00 | 40,080.00 | 38,390.00 | 39,680.00 | 36,883.85 | 4.39% | 17,463 |
| Sep 29, 2025 | 37,700.00 | 38,780.00 | 37,150.00 | 38,010.00 | 35,331.53 | 0.82% | 8,087 |
| Sep 28, 2025 | 35,450.00 | 37,700.00 | 35,450.00 | 37,700.00 | 35,043.37 | 6.35% | 6,854 |
| Sep 25, 2025 | 36,500.00 | 37,300.00 | 35,450.00 | 35,450.00 | 32,951.93 | -1.14% | 4,928 |
| Sep 21, 2025 | 36,700.00 | 36,710.00 | 35,470.00 | 35,860.00 | 33,333.03 | -2.29% | 1,925 |
| Sep 18, 2025 | 36,230.00 | 37,330.00 | 35,880.00 | 36,700.00 | 34,113.84 | 1.30% | 4,284 |
| Sep 17, 2025 | 37,100.00 | 37,870.00 | 36,140.00 | 36,230.00 | 33,676.96 | -2.35% | 4,980 |
| Sep 16, 2025 | 38,410.00 | 38,800.00 | 36,240.00 | 37,100.00 | 34,485.66 | -0.86% | 6,225 |
| Sep 15, 2025 | 37,880.00 | 38,780.00 | 37,000.00 | 37,420.00 | 34,783.11 | -1.21% | 7,388 |