Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,100
-3,840 (-12.41%)
Aug 24, 2026, 11:43 AM IDT
Property & Building Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 30,940.00 | 31,270.00 | 30,540.00 | 30,940.00 | - | - | 8,053 |
| Aug 20, 2026 | 31,060.00 | 31,190.00 | 30,610.00 | 30,940.00 | 30,940.00 | 0.45% | 8,367 |
| Aug 19, 2026 | 29,930.00 | 30,960.00 | 29,950.00 | 30,800.00 | 30,800.00 | 2.91% | 14,907 |
| Aug 18, 2026 | 29,840.00 | 30,160.00 | 28,880.00 | 29,930.00 | 29,930.00 | 0.30% | 25,244 |
| Aug 17, 2026 | 31,590.00 | 31,590.00 | 29,840.00 | 29,840.00 | 29,840.00 | -4.48% | 28,307 |
| Aug 14, 2026 | 30,460.00 | 32,020.00 | 29,990.00 | 31,240.00 | 31,240.00 | 3.72% | 20,567 |
| Aug 13, 2026 | 30,900.00 | 30,900.00 | 29,600.00 | 30,120.00 | 30,120.00 | 1.18% | 5,307 |
| Aug 12, 2026 | 29,900.00 | 30,470.00 | 29,340.00 | 29,770.00 | 29,770.00 | - | 7,431 |
| Aug 11, 2026 | 30,210.00 | 30,210.00 | 29,340.00 | 29,770.00 | 29,770.00 | -1.46% | 11,468 |
| Aug 10, 2026 | 30,200.00 | 31,500.00 | 29,380.00 | 30,210.00 | 30,210.00 | -1.40% | 14,082 |
| Aug 7, 2026 | 29,630.00 | 30,700.00 | 29,630.00 | 30,640.00 | 30,640.00 | 3.41% | 3,554 |
| Aug 6, 2026 | 29,900.00 | 30,240.00 | 29,070.00 | 29,630.00 | 29,630.00 | -0.90% | 35,612 |
| Aug 5, 2026 | 30,550.00 | 31,000.00 | 29,640.00 | 29,900.00 | 29,900.00 | -2.03% | 8,353 |
| Aug 4, 2026 | 31,390.00 | 31,650.00 | 30,410.00 | 30,520.00 | 30,520.00 | -2.18% | 11,518 |
| Aug 3, 2026 | 31,360.00 | 32,100.00 | 31,190.00 | 31,200.00 | 31,200.00 | -0.51% | 13,820 |
| Jul 31, 2026 | 30,150.00 | 31,670.00 | 30,150.00 | 31,360.00 | 31,360.00 | 3.84% | 5,710 |
| Jul 30, 2026 | 30,130.00 | 30,490.00 | 29,650.00 | 30,200.00 | 30,200.00 | -0.49% | 7,063 |
| Jul 29, 2026 | 29,590.00 | 30,680.00 | 29,500.00 | 30,350.00 | 30,350.00 | 2.22% | 23,668 |
| Jul 28, 2026 | 29,450.00 | 30,150.00 | 29,400.00 | 29,690.00 | 29,690.00 | 0.81% | 4,017 |
| Jul 27, 2026 | 29,410.00 | 30,690.00 | 29,340.00 | 29,450.00 | 29,450.00 | 0.82% | 13,557 |
| Jul 24, 2026 | 28,610.00 | 29,500.00 | 28,610.00 | 29,210.00 | 29,210.00 | -0.03% | 4,622 |
| Jul 22, 2026 | 29,520.00 | 30,060.00 | 29,100.00 | 29,220.00 | 29,220.00 | -1.72% | 7,942 |
| Jul 21, 2026 | 29,610.00 | 30,310.00 | 29,260.00 | 29,730.00 | 29,730.00 | 0.41% | 8,631 |
| Jul 20, 2026 | 29,330.00 | 30,280.00 | 29,330.00 | 29,610.00 | 29,610.00 | -0.10% | 7,232 |
| Jul 17, 2026 | 29,710.00 | 30,310.00 | 29,010.00 | 29,640.00 | 29,640.00 | -0.24% | 3,557 |
| Jul 16, 2026 | 30,270.00 | 30,640.00 | 29,480.00 | 29,710.00 | 29,710.00 | -2.14% | 15,196 |
| Jul 15, 2026 | 30,170.00 | 31,800.00 | 30,110.00 | 30,360.00 | 30,360.00 | 0.63% | 8,270 |
| Jul 14, 2026 | 30,350.00 | 31,080.00 | 30,000.00 | 30,170.00 | 30,170.00 | -0.59% | 6,366 |
| Jul 13, 2026 | 31,380.00 | 31,380.00 | 30,060.00 | 30,350.00 | 30,350.00 | -4.02% | 15,969 |
| Jul 10, 2026 | 31,250.00 | 32,870.00 | 30,670.00 | 31,620.00 | 31,620.00 | 0.29% | 2,842 |
| Jul 9, 2026 | 31,530.00 | 33,100.00 | 31,190.00 | 31,530.00 | 31,530.00 | - | 9,289 |
| Jul 8, 2026 | 32,030.00 | 33,630.00 | 30,820.00 | 31,530.00 | 31,530.00 | -1.56% | 8,242 |
| Jul 7, 2026 | 31,370.00 | 32,940.00 | 31,180.00 | 32,030.00 | 32,030.00 | -0.84% | 9,131 |
| Jul 6, 2026 | 32,210.00 | 33,050.00 | 32,030.00 | 32,300.00 | 32,300.00 | 0.19% | 8,019 |
| Jul 3, 2026 | 31,730.00 | 32,420.00 | 31,440.00 | 32,240.00 | 32,240.00 | 2.87% | 4,720 |
| Jul 2, 2026 | 31,980.00 | 32,180.00 | 31,010.00 | 31,340.00 | 31,340.00 | -2.00% | 3,933 |
| Jul 1, 2026 | 31,380.00 | 32,550.00 | 31,350.00 | 31,980.00 | 31,980.00 | 1.65% | 3,306 |
| Jun 30, 2026 | 31,490.00 | 32,160.00 | 30,640.00 | 31,460.00 | 31,460.00 | -0.10% | 4,146 |
| Jun 29, 2026 | 29,910.00 | 32,220.00 | 29,910.00 | 31,490.00 | 31,490.00 | 5.28% | 9,891 |
| Jun 26, 2026 | 29,280.00 | 31,000.00 | 29,280.00 | 29,910.00 | 29,910.00 | 0.74% | 4,702 |
| Jun 25, 2026 | 30,280.00 | 30,510.00 | 29,300.00 | 29,690.00 | 29,690.00 | -1.95% | 5,969 |
| Jun 24, 2026 | 29,830.00 | 30,400.00 | 29,410.00 | 30,280.00 | 30,280.00 | 2.54% | 4,516 |
| Jun 23, 2026 | 29,140.00 | 29,790.00 | 28,860.00 | 29,530.00 | 29,530.00 | -0.14% | 4,142 |
| Jun 22, 2026 | 30,180.00 | 30,490.00 | 29,240.00 | 29,570.00 | 29,570.00 | -2.02% | 7,791 |
| Jun 19, 2026 | 30,670.00 | 31,030.00 | 30,020.00 | 30,180.00 | 30,180.00 | -1.60% | 2,155 |
| Jun 18, 2026 | 30,070.00 | 31,530.00 | 29,410.00 | 30,670.00 | 30,670.00 | 2.00% | 12,165 |
| Jun 17, 2026 | 31,510.00 | 32,170.00 | 30,060.00 | 30,070.00 | 30,070.00 | -4.57% | 10,409 |
| Jun 16, 2026 | 31,630.00 | 32,630.00 | 30,890.00 | 31,510.00 | 31,510.00 | -0.38% | 4,805 |
| Jun 15, 2026 | 32,780.00 | 33,780.00 | 31,070.00 | 31,630.00 | 31,630.00 | -3.51% | 6,872 |
| Jun 12, 2026 | 31,870.00 | 32,870.00 | 32,110.00 | 32,780.00 | 32,780.00 | 2.86% | 5,439 |