Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 34,320
+330 (0.97%)
At close: Mar 13, 2026
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 33,990.00 | 34,490.00 | 33,190.00 | 34,320.00 | 34,320.00 | 0.97% | 3,249 |
| Mar 12, 2026 | 35,600.00 | 35,640.00 | 33,990.00 | 33,990.00 | 33,990.00 | -4.52% | 13,671 |
| Mar 11, 2026 | 38,490.00 | 38,490.00 | 35,500.00 | 35,600.00 | 35,600.00 | -3.73% | 5,805 |
| Mar 10, 2026 | 37,890.00 | 38,490.00 | 36,690.00 | 36,980.00 | 36,980.00 | -2.68% | 4,204 |
| Mar 9, 2026 | 39,480.00 | 39,480.00 | 37,300.00 | 38,000.00 | 38,000.00 | -3.75% | 4,224 |
| Mar 6, 2026 | 38,890.00 | 39,580.00 | 38,610.00 | 39,480.00 | 39,480.00 | 1.52% | 2,115 |
| Mar 5, 2026 | 37,000.00 | 39,440.00 | 36,650.00 | 38,890.00 | 38,890.00 | 2.69% | 7,223 |
| Mar 4, 2026 | 38,980.00 | 38,980.00 | 36,980.00 | 37,870.00 | 37,870.00 | 0.72% | 5,905 |
| Mar 2, 2026 | 35,130.00 | 38,870.00 | 35,130.00 | 37,600.00 | 37,600.00 | 7.03% | 7,889 |
| Feb 27, 2026 | 35,100.00 | 36,110.00 | 34,400.00 | 35,130.00 | 35,130.00 | 0.09% | 4,973 |
| Feb 26, 2026 | 37,390.00 | 38,520.00 | 35,050.00 | 35,100.00 | 35,100.00 | -6.12% | 25,878 |
| Feb 25, 2026 | 38,420.00 | 39,550.00 | 36,960.00 | 37,390.00 | 37,390.00 | -2.68% | 8,911 |
| Feb 24, 2026 | 43,640.00 | 43,640.00 | 38,420.00 | 38,420.00 | 38,420.00 | -11.96% | 14,538 |
| Feb 23, 2026 | 43,550.00 | 43,640.00 | 42,570.00 | 43,640.00 | 43,640.00 | 0.21% | 5,930 |
| Feb 20, 2026 | 43,400.00 | 43,910.00 | 42,720.00 | 43,550.00 | 43,550.00 | 2.13% | 2,890 |
| Feb 19, 2026 | 43,220.00 | 43,320.00 | 42,150.00 | 42,640.00 | 42,640.00 | -1.34% | 2,483 |
| Feb 18, 2026 | 43,360.00 | 43,960.00 | 42,650.00 | 43,220.00 | 43,220.00 | -0.32% | 3,266 |
| Feb 17, 2026 | 44,090.00 | 44,110.00 | 42,730.00 | 43,360.00 | 43,360.00 | -1.66% | 4,130 |
| Feb 16, 2026 | 44,350.00 | 45,610.00 | 43,700.00 | 44,090.00 | 44,090.00 | 0.07% | 7,505 |
| Feb 13, 2026 | 44,360.00 | 44,360.00 | 43,490.00 | 44,060.00 | 44,060.00 | -0.68% | 2,485 |
| Feb 12, 2026 | 41,830.00 | 44,360.00 | 41,440.00 | 44,360.00 | 44,360.00 | 6.05% | 27,544 |
| Feb 11, 2026 | 40,370.00 | 41,990.00 | 40,090.00 | 41,830.00 | 41,830.00 | 3.62% | 8,373 |
| Feb 10, 2026 | 39,660.00 | 40,720.00 | 39,570.00 | 40,370.00 | 40,370.00 | 1.79% | 4,019 |
| Feb 9, 2026 | 41,590.00 | 41,810.00 | 39,380.00 | 39,660.00 | 39,660.00 | -2.70% | 6,788 |
| Feb 6, 2026 | 41,350.00 | 41,380.00 | 40,530.00 | 40,760.00 | 40,760.00 | -1.43% | 3,868 |
| Feb 5, 2026 | 39,540.00 | 43,790.00 | 38,540.00 | 41,350.00 | 41,350.00 | 4.92% | 37,686 |
| Feb 4, 2026 | 39,750.00 | 39,750.00 | 38,370.00 | 39,410.00 | 39,410.00 | -0.20% | 36,500 |
| Feb 3, 2026 | 38,670.00 | 39,490.00 | 38,640.00 | 39,490.00 | 39,490.00 | 2.12% | 4,859 |
| Feb 2, 2026 | 38,980.00 | 38,740.00 | 37,730.00 | 38,670.00 | 38,670.00 | -0.80% | 3,766 |
| Jan 30, 2026 | 39,420.00 | 40,560.00 | 38,630.00 | 38,980.00 | 38,980.00 | -1.12% | 4,135 |
| Jan 29, 2026 | 40,030.00 | 41,040.00 | 39,000.00 | 39,420.00 | 39,420.00 | -1.52% | 4,260 |
| Jan 28, 2026 | 41,090.00 | 41,200.00 | 39,740.00 | 40,030.00 | 40,030.00 | -2.58% | 4,087 |
| Jan 27, 2026 | 41,340.00 | 41,760.00 | 40,830.00 | 41,090.00 | 41,090.00 | -0.60% | 3,647 |
| Jan 26, 2026 | 41,590.00 | 41,590.00 | 40,880.00 | 41,340.00 | 41,340.00 | -0.60% | 2,482 |
| Jan 23, 2026 | 41,010.00 | 41,950.00 | 40,410.00 | 41,590.00 | 41,590.00 | 2.06% | 2,040 |
| Jan 22, 2026 | 40,220.00 | 40,880.00 | 39,930.00 | 40,750.00 | 40,750.00 | 1.32% | 3,669 |
| Jan 21, 2026 | 41,500.00 | 41,700.00 | 39,970.00 | 40,220.00 | 40,220.00 | -3.08% | 3,095 |
| Jan 20, 2026 | 42,400.00 | 42,410.00 | 40,370.00 | 41,500.00 | 41,500.00 | -2.12% | 8,335 |
| Jan 19, 2026 | 42,480.00 | 42,580.00 | 41,640.00 | 42,400.00 | 42,400.00 | -0.19% | 1,509 |
| Jan 16, 2026 | 42,000.00 | 42,750.00 | 41,980.00 | 42,480.00 | 42,480.00 | 1.14% | 1,583 |
| Jan 15, 2026 | 41,870.00 | 42,490.00 | 41,010.00 | 42,000.00 | 42,000.00 | 0.31% | 4,584 |
| Jan 14, 2026 | 42,360.00 | 42,750.00 | 41,430.00 | 41,870.00 | 41,870.00 | -1.16% | 4,291 |
| Jan 13, 2026 | 42,840.00 | 42,840.00 | 41,260.00 | 42,360.00 | 42,360.00 | -1.12% | 3,394 |
| Jan 12, 2026 | 42,010.00 | 43,080.00 | 40,770.00 | 42,840.00 | 42,840.00 | 1.98% | 9,034 |
| Jan 9, 2026 | 42,100.00 | 43,190.00 | 41,730.00 | 42,010.00 | 42,010.00 | -0.21% | 1,961 |
| Jan 8, 2026 | 43,200.00 | 43,190.00 | 41,270.00 | 42,100.00 | 42,100.00 | -2.55% | 2,387 |
| Jan 7, 2026 | 43,270.00 | 44,220.00 | 42,610.00 | 43,200.00 | 43,200.00 | -0.16% | 4,972 |
| Jan 6, 2026 | 41,900.00 | 43,510.00 | 41,700.00 | 43,270.00 | 43,270.00 | 3.27% | 31,804 |
| Jan 5, 2026 | 39,700.00 | 42,280.00 | 39,700.00 | 41,900.00 | 41,900.00 | 6.08% | 8,528 |
| Jan 1, 2026 | 39,300.00 | 39,500.00 | 39,040.00 | 39,500.00 | 39,500.00 | 0.51% | 5,547 |