Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 41,870
-690 (-1.62%)
Nov 6, 2025, 5:29 PM IDT
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 42,560.00 | 42,820.00 | 40,730.00 | 41,870.00 | 41,870.00 | -1.62% | 98,338 |
| Nov 5, 2025 | 43,000.00 | 43,000.00 | 42,030.00 | 42,560.00 | 42,560.00 | -1.02% | 9,634 |
| Nov 4, 2025 | 42,200.00 | 43,000.00 | 41,330.00 | 43,000.00 | 43,000.00 | 1.90% | 52,379 |
| Nov 3, 2025 | 42,520.00 | 42,920.00 | 41,850.00 | 42,200.00 | 42,200.00 | -0.75% | 6,965 |
| Nov 2, 2025 | 43,030.00 | 43,200.00 | 42,340.00 | 42,520.00 | 42,520.00 | -1.19% | 4,931 |
| Oct 30, 2025 | 42,710.00 | 43,030.00 | 42,150.00 | 43,030.00 | 43,030.00 | 0.75% | 32,336 |
| Oct 29, 2025 | 42,020.00 | 43,040.00 | 41,700.00 | 42,710.00 | 42,710.00 | 1.64% | 15,384 |
| Oct 28, 2025 | 42,790.00 | 42,990.00 | 41,470.00 | 42,020.00 | 42,020.00 | -1.80% | 11,210 |
| Oct 27, 2025 | 43,350.00 | 43,540.00 | 42,360.00 | 42,790.00 | 42,790.00 | -1.29% | 10,319 |
| Oct 26, 2025 | 42,840.00 | 43,500.00 | 42,680.00 | 43,350.00 | 43,350.00 | 1.19% | 7,340 |
| Oct 23, 2025 | 42,210.00 | 43,000.00 | 41,800.00 | 42,840.00 | 42,840.00 | 1.49% | 53,404 |
| Oct 22, 2025 | 41,340.00 | 42,210.00 | 41,300.00 | 42,210.00 | 42,210.00 | 2.10% | 54,790 |
| Oct 21, 2025 | 42,970.00 | 42,970.00 | 41,060.00 | 41,340.00 | 41,340.00 | -2.45% | 4,763 |
| Oct 20, 2025 | 42,500.00 | 43,440.00 | 42,070.00 | 42,380.00 | 42,380.00 | -0.28% | 8,118 |
| Oct 19, 2025 | 43,340.00 | 43,340.00 | 41,140.00 | 42,500.00 | 42,500.00 | 1.07% | 4,912 |
| Oct 16, 2025 | 42,520.00 | 43,190.00 | 41,570.00 | 42,050.00 | 42,050.00 | -1.11% | 10,574 |
| Oct 15, 2025 | 42,500.00 | 43,190.00 | 42,040.00 | 42,520.00 | 42,520.00 | 0.05% | 9,840 |
| Oct 12, 2025 | 42,500.00 | 43,000.00 | 41,740.00 | 42,500.00 | 42,500.00 | - | 3,786 |
| Oct 9, 2025 | 42,310.00 | 43,410.00 | 41,630.00 | 42,500.00 | 42,500.00 | 2.66% | 18,882 |
| Oct 8, 2025 | 40,030.00 | 41,440.00 | 39,600.00 | 41,400.00 | 41,400.00 | 3.42% | 3,907 |
| Oct 5, 2025 | 40,990.00 | 41,990.00 | 39,110.00 | 40,030.00 | 40,030.00 | 0.88% | 5,710 |
| Sep 30, 2025 | 38,990.00 | 40,080.00 | 38,390.00 | 39,680.00 | 39,680.00 | 4.39% | 17,463 |
| Sep 29, 2025 | 37,700.00 | 38,780.00 | 37,150.00 | 38,010.00 | 38,010.00 | 0.82% | 8,087 |
| Sep 28, 2025 | 35,450.00 | 37,700.00 | 35,450.00 | 37,700.00 | 37,700.00 | 6.35% | 6,854 |
| Sep 25, 2025 | 36,500.00 | 37,300.00 | 35,450.00 | 35,450.00 | 35,450.00 | -1.14% | 4,928 |
| Sep 21, 2025 | 36,700.00 | 36,710.00 | 35,470.00 | 35,860.00 | 35,860.00 | -2.29% | 1,925 |
| Sep 18, 2025 | 36,230.00 | 37,330.00 | 35,880.00 | 36,700.00 | 36,700.00 | 1.30% | 4,284 |
| Sep 17, 2025 | 37,100.00 | 37,870.00 | 36,140.00 | 36,230.00 | 36,230.00 | -2.35% | 4,980 |
| Sep 16, 2025 | 38,410.00 | 38,800.00 | 36,240.00 | 37,100.00 | 37,100.00 | -0.86% | 6,225 |
| Sep 15, 2025 | 37,880.00 | 38,780.00 | 37,000.00 | 37,420.00 | 37,420.00 | -1.21% | 7,388 |
| Sep 14, 2025 | 39,090.00 | 39,090.00 | 37,470.00 | 37,880.00 | 37,880.00 | -1.43% | 1,266 |
| 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 |