Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 28,630
+190 (0.67%)
Oct 23, 2026, 1:44 PM IDT
Property & Building Corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28,520.00 | 28,670.00 | 28,010.00 | 28,630.00 | 28,630.00 | 0.67% | 6,564 |
| Oct 22, 2026 | 28,890.00 | 28,890.00 | 28,200.00 | 28,440.00 | 28,440.00 | -1.56% | 6,308 |
| Oct 21, 2026 | 28,100.00 | 29,580.00 | 27,930.00 | 28,890.00 | 28,890.00 | 3.40% | 11,175 |
| Oct 20, 2026 | 27,810.00 | 28,540.00 | 27,620.00 | 27,940.00 | 27,940.00 | 0.47% | 8,062 |
| Oct 19, 2026 | 28,470.00 | 28,610.00 | 27,600.00 | 27,810.00 | 27,810.00 | -2.39% | 10,448 |
| Oct 16, 2026 | 28,130.00 | 28,830.00 | 28,130.00 | 28,490.00 | 28,490.00 | 2.41% | 6,617 |
| Oct 15, 2026 | 27,320.00 | 28,800.00 | 27,320.00 | 27,820.00 | 27,820.00 | 1.83% | 7,287 |
| Oct 14, 2026 | 27,220.00 | 27,970.00 | 27,120.00 | 27,320.00 | 27,320.00 | 0.37% | 9,101 |
| Oct 13, 2026 | 26,850.00 | 27,370.00 | 26,460.00 | 27,220.00 | 27,220.00 | 3.89% | 7,673 |
| Oct 12, 2026 | 25,700.00 | 26,390.00 | 25,110.00 | 26,200.00 | 26,200.00 | 1.95% | 9,562 |
| Oct 9, 2026 | 25,320.00 | 25,870.00 | 25,250.00 | 25,700.00 | 25,700.00 | 1.50% | 5,712 |
| Oct 8, 2026 | 25,820.00 | 25,820.00 | 24,620.00 | 25,320.00 | 25,320.00 | 0.84% | 7,458 |
| Oct 7, 2026 | 25,650.00 | 25,990.00 | 24,640.00 | 25,110.00 | 25,110.00 | -2.11% | 15,084 |
| Oct 6, 2026 | 27,180.00 | 27,490.00 | 24,800.00 | 25,650.00 | 25,650.00 | -5.63% | 42,061 |
| Oct 5, 2026 | 27,700.00 | 28,190.00 | 26,510.00 | 27,180.00 | 27,180.00 | -1.88% | 5,327 |
| 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 |