Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 27,700
-190 (-0.68%)
Oct 1, 2026, 2:24 PM IDT
Property & Building Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 27,890.00 | 27,960.00 | 27,340.00 | 27,700.00 | 27,700.00 | -0.68% | 3,488 |
| Sep 30, 2026 | 27,520.00 | 28,050.00 | 27,360.00 | 27,890.00 | 27,890.00 | 1.34% | 11,318 |
| Sep 29, 2026 | 27,640.00 | 28,250.00 | 27,270.00 | 27,520.00 | 27,520.00 | -0.43% | 4,380 |
| Sep 28, 2026 | 28,010.00 | 28,990.00 | 27,380.00 | 27,640.00 | 27,640.00 | -1.32% | 4,785 |
| Sep 24, 2026 | 28,300.00 | 28,300.00 | 27,400.00 | 28,010.00 | 28,010.00 | -1.27% | 6,313 |
| Sep 23, 2026 | 28,400.00 | 28,680.00 | 28,100.00 | 28,370.00 | 28,370.00 | -0.11% | 2,989 |
| Sep 22, 2026 | 28,210.00 | 29,200.00 | 27,840.00 | 28,400.00 | 28,400.00 | 0.57% | 15,351 |
| Sep 17, 2026 | 28,690.00 | 28,780.00 | 28,080.00 | 28,240.00 | 28,240.00 | -0.46% | 3,497 |
| Sep 16, 2026 | 28,180.00 | 28,550.00 | 27,860.00 | 28,370.00 | 28,370.00 | 0.67% | 2,430 |
| Sep 15, 2026 | 28,400.00 | 28,350.00 | 27,710.00 | 28,180.00 | 28,180.00 | -0.77% | 1,845 |
| Sep 14, 2026 | 28,510.00 | 28,740.00 | 28,000.00 | 28,400.00 | 28,400.00 | -0.39% | 3,321 |
| Sep 10, 2026 | 29,130.00 | 29,130.00 | 28,160.00 | 28,510.00 | 28,510.00 | -1.99% | 10,090 |
| Sep 9, 2026 | 29,330.00 | 29,750.00 | 28,830.00 | 29,090.00 | 29,090.00 | -1.29% | 3,430 |
| Sep 8, 2026 | 29,900.00 | 30,010.00 | 29,240.00 | 29,470.00 | 29,470.00 | -1.44% | 3,712 |
| Sep 7, 2026 | 30,510.00 | 30,620.00 | 29,790.00 | 29,900.00 | 29,900.00 | -2.00% | 5,101 |
| Sep 4, 2026 | 29,500.00 | 30,510.00 | 29,420.00 | 30,510.00 | 30,510.00 | 3.42% | 4,017 |
| Sep 3, 2026 | 29,320.00 | 29,600.00 | 28,980.00 | 29,500.00 | 29,500.00 | 0.61% | 12,477 |
| Sep 2, 2026 | 28,430.00 | 29,840.00 | 28,430.00 | 29,320.00 | 29,320.00 | 2.12% | 23,838 |
| Sep 1, 2026 | 27,600.00 | 29,050.00 | 27,600.00 | 28,710.00 | 28,710.00 | 2.90% | 18,613 |
| Aug 31, 2026 | 27,960.00 | 27,960.00 | 26,780.00 | 27,900.00 | 27,900.00 | -0.21% | 5,734 |
| Aug 28, 2026 | 26,900.00 | 27,960.00 | 26,900.00 | 27,960.00 | 27,960.00 | 1.97% | 9,424 |
| Aug 27, 2026 | 27,080.00 | 27,650.00 | 26,810.00 | 27,420.00 | 27,420.00 | 1.26% | 5,592 |
| Aug 26, 2026 | 26,680.00 | 27,360.00 | 26,200.00 | 27,080.00 | 27,080.00 | 1.50% | 9,617 |
| Aug 25, 2026 | 26,770.00 | 26,910.00 | 26,100.00 | 26,680.00 | 26,680.00 | 0.76% | 13,462 |
| Aug 24, 2026 | 30,020.00 | 30,020.00 | 26,300.00 | 26,480.00 | 26,480.00 | -3.91% | 13,223 |
| Aug 21, 2026 | 30,940.00 | 31,270.00 | 30,540.00 | 30,940.00 | 27,556.15 | - | 8,053 |
| Aug 20, 2026 | 31,060.00 | 31,190.00 | 30,610.00 | 30,940.00 | 27,556.15 | 0.45% | 8,367 |
| Aug 19, 2026 | 29,930.00 | 30,960.00 | 29,950.00 | 30,800.00 | 27,431.46 | 2.91% | 14,907 |
| Aug 18, 2026 | 29,840.00 | 30,160.00 | 28,880.00 | 29,930.00 | 26,656.61 | 0.30% | 25,244 |
| Aug 17, 2026 | 31,590.00 | 31,590.00 | 29,840.00 | 29,840.00 | 26,576.45 | -4.48% | 28,307 |
| Aug 14, 2026 | 30,460.00 | 32,020.00 | 29,990.00 | 31,240.00 | 27,823.34 | 3.72% | 20,567 |
| Aug 13, 2026 | 30,900.00 | 30,900.00 | 29,600.00 | 30,120.00 | 26,825.83 | 1.18% | 5,307 |
| Aug 12, 2026 | 29,900.00 | 30,470.00 | 29,340.00 | 29,770.00 | 26,514.11 | - | 7,431 |
| Aug 11, 2026 | 30,210.00 | 30,210.00 | 29,340.00 | 29,770.00 | 26,514.11 | -1.46% | 11,468 |
| Aug 10, 2026 | 30,200.00 | 31,500.00 | 29,380.00 | 30,210.00 | 26,905.99 | -1.40% | 14,082 |
| Aug 7, 2026 | 29,630.00 | 30,700.00 | 29,630.00 | 30,640.00 | 27,288.96 | 3.41% | 3,554 |
| Aug 6, 2026 | 29,900.00 | 30,240.00 | 29,070.00 | 29,630.00 | 26,389.42 | -0.90% | 35,612 |
| Aug 5, 2026 | 30,550.00 | 31,000.00 | 29,640.00 | 29,900.00 | 26,629.89 | -2.03% | 8,353 |
| Aug 4, 2026 | 31,390.00 | 31,650.00 | 30,410.00 | 30,520.00 | 27,182.08 | -2.18% | 11,518 |
| Aug 3, 2026 | 31,360.00 | 32,100.00 | 31,190.00 | 31,200.00 | 27,787.71 | -0.51% | 13,820 |
| Jul 31, 2026 | 30,150.00 | 31,670.00 | 30,150.00 | 31,360.00 | 27,930.21 | 3.84% | 5,710 |
| Jul 30, 2026 | 30,130.00 | 30,490.00 | 29,650.00 | 30,200.00 | 26,897.08 | -0.49% | 7,063 |
| Jul 29, 2026 | 29,590.00 | 30,680.00 | 29,500.00 | 30,350.00 | 27,030.67 | 2.22% | 23,668 |
| Jul 28, 2026 | 29,450.00 | 30,150.00 | 29,400.00 | 29,690.00 | 26,442.86 | 0.81% | 4,017 |
| Jul 27, 2026 | 29,410.00 | 30,690.00 | 29,340.00 | 29,450.00 | 26,229.11 | 0.82% | 13,557 |
| Jul 24, 2026 | 28,610.00 | 29,500.00 | 28,610.00 | 29,210.00 | 26,015.35 | -0.03% | 4,622 |
| Jul 22, 2026 | 29,520.00 | 30,060.00 | 29,100.00 | 29,220.00 | 26,024.26 | -1.72% | 7,942 |
| Jul 21, 2026 | 29,610.00 | 30,310.00 | 29,260.00 | 29,730.00 | 26,478.48 | 0.41% | 8,631 |
| Jul 20, 2026 | 29,330.00 | 30,280.00 | 29,330.00 | 29,610.00 | 26,371.61 | -0.10% | 7,232 |
| Jul 17, 2026 | 29,710.00 | 30,310.00 | 29,010.00 | 29,640.00 | 26,398.33 | -0.24% | 3,557 |