Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,980
-440 (-1.12%)
At close: Jan 30, 2026
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 40,200.00 | 40,200.00 | 38,670.00 | 39,300.00 | 39,300.00 | -2.24% | 6,844 |
| Dec 30, 2025 | 39,430.00 | 40,200.00 | 38,620.00 | 40,200.00 | 40,200.00 | 1.95% | 13,201 |
| Dec 29, 2025 | 39,190.00 | 39,790.00 | 39,070.00 | 39,430.00 | 39,430.00 | 0.61% | 4,251 |
| Dec 28, 2025 | 39,290.00 | 39,930.00 | 38,110.00 | 39,190.00 | 39,190.00 | -0.25% | 2,802 |
| Dec 25, 2025 | 41,610.00 | 42,080.00 | 38,640.00 | 39,290.00 | 39,290.00 | -5.98% | 11,408 |
| Dec 24, 2025 | 41,020.00 | 41,800.00 | 41,020.00 | 41,790.00 | 41,790.00 | 1.88% | 7,314 |
| Dec 23, 2025 | 41,850.00 | 42,050.00 | 41,020.00 | 41,020.00 | 41,020.00 | -1.98% | 4,010 |
| Dec 22, 2025 | 41,330.00 | 42,760.00 | 41,330.00 | 41,850.00 | 41,850.00 | 1.26% | 4,460 |
| Dec 21, 2025 | 40,590.00 | 41,500.00 | 40,590.00 | 41,330.00 | 41,330.00 | 1.82% | 2,348 |
| Dec 18, 2025 | 40,290.00 | 40,690.00 | 40,290.00 | 40,590.00 | 40,590.00 | 0.05% | 5,579 |
| Dec 17, 2025 | 39,970.00 | 40,580.00 | 39,700.00 | 40,570.00 | 40,570.00 | 2.19% | 13,149 |
| Dec 16, 2025 | 38,250.00 | 39,730.00 | 38,230.00 | 39,700.00 | 39,700.00 | 3.79% | 8,001 |
| Dec 15, 2025 | 38,830.00 | 38,890.00 | 37,950.00 | 38,250.00 | 38,250.00 | -1.49% | 7,820 |
| Dec 14, 2025 | 38,500.00 | 39,660.00 | 38,000.00 | 38,830.00 | 38,830.00 | 1.38% | 4,660 |
| Dec 11, 2025 | 36,390.00 | 38,300.00 | 36,330.00 | 38,300.00 | 38,300.00 | 5.25% | 8,835 |
| Dec 10, 2025 | 36,520.00 | 37,190.00 | 35,960.00 | 36,390.00 | 36,390.00 | -0.36% | 2,928 |
| Dec 9, 2025 | 36,230.00 | 37,180.00 | 35,340.00 | 36,520.00 | 36,520.00 | 0.80% | 4,485 |
| Dec 8, 2025 | 36,000.00 | 36,960.00 | 36,000.00 | 36,230.00 | 36,230.00 | -1.01% | 19,843 |
| Dec 7, 2025 | 36,270.00 | 37,430.00 | 36,230.00 | 36,600.00 | 36,600.00 | 0.91% | 5,205 |
| 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 |