Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,410
-320 (-0.83%)
Sep 11, 2025, 5:24 PM IDT
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38,210.00 | 38,630.00 | 37,520.00 | 38,430.00 | 38,430.00 | -0.77% | 2,424 |
| Sep 10, 2025 | 39,520.00 | 39,640.00 | 38,140.00 | 38,730.00 | 38,730.00 | -2.00% | 3,711 |
| Sep 9, 2025 | 38,740.00 | 39,990.00 | 38,480.00 | 39,520.00 | 39,520.00 | 2.20% | 9,809 |
| Sep 8, 2025 | 38,500.00 | 39,080.00 | 38,050.00 | 38,670.00 | 38,670.00 | -0.82% | 12,724 |
| Sep 7, 2025 | 38,490.00 | 38,990.00 | 37,400.00 | 38,990.00 | 38,990.00 | 4.78% | 6,057 |
| Sep 4, 2025 | 35,620.00 | 37,370.00 | 35,420.00 | 37,210.00 | 37,210.00 | 4.46% | 10,651 |
| Sep 3, 2025 | 35,350.00 | 36,240.00 | 35,300.00 | 35,620.00 | 35,620.00 | 0.76% | 3,981 |
| Sep 2, 2025 | 37,290.00 | 37,550.00 | 35,350.00 | 35,350.00 | 35,350.00 | -4.41% | 5,675 |
| Sep 1, 2025 | 37,230.00 | 37,440.00 | 36,080.00 | 36,980.00 | 36,980.00 | - | 3,640 |
| Aug 31, 2025 | 37,520.00 | 37,860.00 | 36,870.00 | 36,980.00 | 36,980.00 | -1.28% | 2,036 |
| Aug 28, 2025 | 36,580.00 | 37,700.00 | 36,580.00 | 37,460.00 | 37,460.00 | 1.13% | 4,244 |
| Aug 27, 2025 | 37,740.00 | 38,400.00 | 36,670.00 | 37,040.00 | 37,040.00 | -1.93% | 4,349 |
| Aug 26, 2025 | 37,130.00 | 37,890.00 | 36,470.00 | 37,770.00 | 37,770.00 | 1.72% | 7,417 |
| Aug 25, 2025 | 37,100.00 | 37,340.00 | 36,880.00 | 37,130.00 | 37,130.00 | 0.08% | 3,055 |
| Aug 24, 2025 | 35,500.00 | 37,140.00 | 35,500.00 | 37,100.00 | 37,100.00 | 5.04% | 13,646 |
| Aug 21, 2025 | 35,900.00 | 36,210.00 | 34,810.00 | 35,320.00 | 35,320.00 | -1.62% | 5,172 |
| Aug 20, 2025 | 36,400.00 | 36,510.00 | 35,720.00 | 35,900.00 | 35,900.00 | -1.37% | 6,430 |
| Aug 19, 2025 | 35,640.00 | 36,500.00 | 35,480.00 | 36,400.00 | 36,400.00 | 3.15% | 7,562 |
| Aug 18, 2025 | 35,890.00 | 36,100.00 | 35,230.00 | 35,290.00 | 35,290.00 | -1.67% | 3,190 |
| Aug 17, 2025 | 35,250.00 | 36,000.00 | 35,250.00 | 35,890.00 | 35,890.00 | 1.82% | 5,855 |
| Aug 14, 2025 | 33,860.00 | 35,450.00 | 33,860.00 | 35,250.00 | 35,250.00 | 4.11% | 6,683 |
| Aug 13, 2025 | 33,000.00 | 34,240.00 | 33,000.00 | 33,860.00 | 33,860.00 | 2.61% | 4,852 |
| Aug 12, 2025 | 34,070.00 | 34,580.00 | 32,900.00 | 33,000.00 | 33,000.00 | -3.14% | 3,197 |
| Aug 11, 2025 | 34,980.00 | 34,980.00 | 33,390.00 | 34,070.00 | 34,070.00 | 0.03% | 4,987 |
| Aug 10, 2025 | 33,830.00 | 34,550.00 | 33,570.00 | 34,060.00 | 34,060.00 | 0.68% | 1,702 |
| Aug 7, 2025 | 33,830.00 | 34,510.00 | 33,420.00 | 33,830.00 | 33,830.00 | - | 28,961 |
| Aug 6, 2025 | 33,780.00 | 34,180.00 | 33,120.00 | 33,830.00 | 33,830.00 | 0.15% | 8,279 |
| Aug 5, 2025 | 34,710.00 | 34,920.00 | 33,290.00 | 33,780.00 | 33,780.00 | -2.68% | 8,638 |
| Aug 4, 2025 | 35,180.00 | 35,180.00 | 33,930.00 | 34,710.00 | 34,710.00 | 0.49% | 7,070 |
| Jul 31, 2025 | 34,370.00 | 34,990.00 | 34,180.00 | 34,540.00 | 34,540.00 | 0.49% | 3,981 |
| Jul 30, 2025 | 35,000.00 | 36,050.00 | 33,970.00 | 34,370.00 | 34,370.00 | -1.80% | 5,896 |
| Jul 29, 2025 | 34,890.00 | 35,340.00 | 34,650.00 | 35,000.00 | 35,000.00 | -0.68% | 7,187 |
| Jul 28, 2025 | 35,050.00 | 35,590.00 | 34,570.00 | 35,240.00 | 35,240.00 | 0.54% | 6,033 |
| Jul 27, 2025 | 36,140.00 | 36,370.00 | 34,560.00 | 35,050.00 | 35,050.00 | -3.02% | 3,746 |
| Jul 24, 2025 | 36,910.00 | 36,940.00 | 35,120.00 | 36,140.00 | 36,140.00 | -0.96% | 4,632 |
| Jul 23, 2025 | 35,720.00 | 36,850.00 | 35,690.00 | 36,490.00 | 36,490.00 | 2.16% | 7,010 |
| Jul 22, 2025 | 36,300.00 | 36,910.00 | 35,600.00 | 35,720.00 | 35,720.00 | -1.60% | 6,457 |
| Jul 21, 2025 | 35,810.00 | 36,910.00 | 35,310.00 | 36,300.00 | 36,300.00 | 1.37% | 7,513 |
| Jul 20, 2025 | 35,900.00 | 36,010.00 | 35,560.00 | 35,810.00 | 35,810.00 | -0.56% | 1,690 |
| Jul 17, 2025 | 36,590.00 | 36,600.00 | 35,280.00 | 36,010.00 | 36,010.00 | -0.25% | 7,753 |
| Jul 16, 2025 | 35,470.00 | 36,510.00 | 34,930.00 | 36,100.00 | 36,100.00 | 1.78% | 19,805 |
| Jul 15, 2025 | 34,530.00 | 35,690.00 | 34,530.00 | 35,470.00 | 35,470.00 | 2.72% | 8,434 |
| Jul 14, 2025 | 34,790.00 | 34,910.00 | 34,070.00 | 34,530.00 | 34,530.00 | -0.75% | 5,216 |
| Jul 13, 2025 | 35,570.00 | 35,580.00 | 34,580.00 | 34,790.00 | 34,790.00 | -2.19% | 3,299 |
| Jul 10, 2025 | 35,890.00 | 35,900.00 | 35,300.00 | 35,570.00 | 35,570.00 | -0.08% | 7,370 |
| Jul 9, 2025 | 35,670.00 | 36,330.00 | 35,440.00 | 35,600.00 | 35,600.00 | 1.14% | 12,400 |
| Jul 8, 2025 | 36,150.00 | 36,150.00 | 34,950.00 | 35,200.00 | 35,200.00 | -3.03% | 7,839 |
| Jul 7, 2025 | 36,550.00 | 37,500.00 | 35,540.00 | 36,300.00 | 36,300.00 | -0.68% | 20,098 |
| Jul 6, 2025 | 37,000.00 | 37,000.00 | 35,000.00 | 36,550.00 | 36,550.00 | 2.70% | 5,644 |
| Jul 3, 2025 | 35,500.00 | 36,830.00 | 35,000.00 | 35,590.00 | 35,590.00 | 0.25% | 7,811 |