Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 33,820
+40 (0.12%)
Aug 6, 2025, 3:45 PM IDT
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 35,230.00 | 35,700.00 | 34,760.00 | 35,500.00 | 35,500.00 | 0.77% | 10,591 |
| Jul 1, 2025 | 34,080.00 | 35,700.00 | 33,030.00 | 35,230.00 | 35,230.00 | 3.37% | 12,571 |
| Jun 30, 2025 | 33,000.00 | 34,080.00 | 32,640.00 | 34,080.00 | 34,080.00 | 2.01% | 8,435 |
| Jun 29, 2025 | 30,940.00 | 33,410.00 | 30,940.00 | 33,410.00 | 33,410.00 | 8.02% | 6,650 |
| Jun 26, 2025 | 31,630.00 | 32,140.00 | 30,770.00 | 30,930.00 | 30,930.00 | -2.21% | 7,755 |
| Jun 25, 2025 | 30,690.00 | 31,780.00 | 30,270.00 | 31,630.00 | 31,630.00 | 3.06% | 8,148 |
| Jun 24, 2025 | 29,030.00 | 30,930.00 | 29,030.00 | 30,690.00 | 30,690.00 | 7.31% | 14,798 |
| Jun 23, 2025 | 27,840.00 | 28,600.00 | 27,230.00 | 28,600.00 | 28,600.00 | 2.84% | 8,993 |
| Jun 22, 2025 | 26,940.00 | 28,290.00 | 26,940.00 | 27,810.00 | 27,810.00 | 3.23% | 5,085 |
| Jun 19, 2025 | 27,740.00 | 27,740.00 | 26,600.00 | 26,940.00 | 26,940.00 | -2.88% | 16,912 |
| Jun 18, 2025 | 26,810.00 | 27,800.00 | 26,800.00 | 27,740.00 | 27,740.00 | 3.47% | 4,516 |
| Jun 17, 2025 | 26,970.00 | 27,370.00 | 26,160.00 | 26,810.00 | 26,810.00 | -0.59% | 10,723 |
| Jun 16, 2025 | 25,960.00 | 26,980.00 | 25,940.00 | 26,970.00 | 26,970.00 | 3.89% | 10,757 |
| Jun 15, 2025 | 25,790.00 | 26,220.00 | 25,430.00 | 25,960.00 | 25,960.00 | -0.35% | 2,021 |
| Jun 12, 2025 | 25,580.00 | 26,240.00 | 24,800.00 | 26,050.00 | 26,050.00 | -1.59% | 9,810 |
| Jun 11, 2025 | 26,180.00 | 26,590.00 | 25,920.00 | 26,470.00 | 26,470.00 | 1.11% | 3,226 |
| Jun 10, 2025 | 26,890.00 | 26,890.00 | 26,010.00 | 26,180.00 | 26,180.00 | -1.17% | 2,619 |
| Jun 9, 2025 | 26,560.00 | 26,890.00 | 26,120.00 | 26,490.00 | 26,490.00 | -0.26% | 2,455 |
| Jun 8, 2025 | 26,630.00 | 26,930.00 | 26,280.00 | 26,560.00 | 26,560.00 | -0.26% | 3,903 |
| Jun 5, 2025 | 26,010.00 | 26,690.00 | 25,720.00 | 26,630.00 | 26,630.00 | 2.38% | 6,453 |
| Jun 4, 2025 | 26,110.00 | 26,370.00 | 25,770.00 | 26,010.00 | 26,010.00 | 0.19% | 2,718 |
| Jun 3, 2025 | 26,130.00 | 26,140.00 | 25,760.00 | 25,960.00 | 25,960.00 | -0.65% | 4,430 |
| May 29, 2025 | 27,000.00 | 27,120.00 | 26,040.00 | 26,130.00 | 26,130.00 | -1.36% | 3,038 |
| May 28, 2025 | 26,110.00 | 26,810.00 | 25,900.00 | 26,490.00 | 26,490.00 | 1.46% | 2,915 |
| May 27, 2025 | 26,130.00 | 26,280.00 | 25,310.00 | 26,110.00 | 26,110.00 | -0.08% | 8,719 |
| May 26, 2025 | 25,120.00 | 26,590.00 | 25,040.00 | 26,130.00 | 26,130.00 | 4.02% | 5,630 |
| May 25, 2025 | 24,560.00 | 25,370.00 | 24,220.00 | 25,120.00 | 25,120.00 | 1.99% | 2,669 |