Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 30,280
+750 (2.54%)
Jun 24, 2026, 5:24 PM IDT
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 31,260.00 | 32,490.00 | 30,850.00 | 31,870.00 | 31,870.00 | 1.95% | 8,624 |
| Jun 10, 2026 | 31,020.00 | 32,010.00 | 29,890.00 | 31,260.00 | 31,260.00 | 0.77% | 7,296 |
| Jun 9, 2026 | 32,140.00 | 32,140.00 | 30,740.00 | 31,020.00 | 31,020.00 | -2.24% | 4,549 |
| Jun 8, 2026 | 31,900.00 | 32,540.00 | 31,030.00 | 31,730.00 | 31,730.00 | -0.53% | 4,553 |
| Jun 5, 2026 | 31,900.00 | 32,140.00 | 31,140.00 | 31,900.00 | 31,900.00 | - | 5,222 |
| Jun 4, 2026 | 31,890.00 | 32,490.00 | 30,560.00 | 31,900.00 | 31,900.00 | 1.05% | 4,232 |
| Jun 3, 2026 | 32,270.00 | 32,270.00 | 31,100.00 | 31,570.00 | 31,570.00 | -2.17% | 3,626 |
| Jun 2, 2026 | 32,590.00 | 33,050.00 | 31,550.00 | 32,270.00 | 32,270.00 | -0.98% | 5,976 |
| Jun 1, 2026 | 34,760.00 | 35,060.00 | 32,410.00 | 32,590.00 | 32,590.00 | -7.05% | 3,944 |
| May 29, 2026 | 34,240.00 | 35,440.00 | 34,200.00 | 35,060.00 | 35,060.00 | 2.91% | 7,428 |
| May 28, 2026 | 33,550.00 | 35,020.00 | 33,520.00 | 34,070.00 | 34,070.00 | -1.47% | 7,476 |
| May 27, 2026 | 34,260.00 | 35,490.00 | 34,260.00 | 34,580.00 | 34,580.00 | 0.93% | 3,949 |
| May 26, 2026 | 34,740.00 | 34,880.00 | 33,650.00 | 34,260.00 | 34,260.00 | -1.38% | 3,233 |
| May 25, 2026 | 33,050.00 | 35,400.00 | 33,030.00 | 34,740.00 | 34,740.00 | 5.91% | 7,739 |
| May 20, 2026 | 32,110.00 | 33,490.00 | 32,030.00 | 32,800.00 | 32,800.00 | -0.27% | 8,088 |
| May 19, 2026 | 32,110.00 | 33,490.00 | 32,100.00 | 32,890.00 | 32,890.00 | 2.43% | 3,686 |
| May 18, 2026 | 32,530.00 | 32,690.00 | 31,600.00 | 32,110.00 | 32,110.00 | -1.29% | 7,390 |
| May 15, 2026 | 32,840.00 | 33,150.00 | 32,190.00 | 32,530.00 | 32,530.00 | -1.93% | 6,941 |
| May 14, 2026 | 33,410.00 | 34,050.00 | 32,470.00 | 33,170.00 | 33,170.00 | -0.72% | 3,910 |
| May 13, 2026 | 35,000.00 | 35,080.00 | 33,110.00 | 33,410.00 | 33,410.00 | -4.76% | 4,984 |
| May 12, 2026 | 36,290.00 | 36,290.00 | 34,360.00 | 35,080.00 | 35,080.00 | -2.53% | 7,207 |
| May 11, 2026 | 37,440.00 | 37,670.00 | 35,980.00 | 35,990.00 | 35,990.00 | -3.87% | 7,029 |
| May 8, 2026 | 36,220.00 | 37,650.00 | 36,220.00 | 37,440.00 | 37,440.00 | 3.37% | 9,254 |
| May 7, 2026 | 37,350.00 | 38,270.00 | 36,220.00 | 36,220.00 | 36,220.00 | -3.03% | 58,991 |
| May 6, 2026 | 36,700.00 | 38,740.00 | 36,200.00 | 37,350.00 | 37,350.00 | 2.58% | 17,323 |
| May 5, 2026 | 36,990.00 | 37,280.00 | 36,100.00 | 36,410.00 | 36,410.00 | -0.46% | 9,618 |
| May 4, 2026 | 36,770.00 | 37,320.00 | 35,450.00 | 36,580.00 | 36,580.00 | -0.11% | 21,384 |
| May 1, 2026 | 35,570.00 | 36,800.00 | 35,570.00 | 36,620.00 | 36,620.00 | 2.95% | 2,490 |
| Apr 30, 2026 | 35,640.00 | 36,320.00 | 35,150.00 | 35,570.00 | 35,570.00 | -0.20% | 5,274 |
| Apr 29, 2026 | 34,770.00 | 35,640.00 | 34,730.00 | 35,640.00 | 35,640.00 | 2.50% | 4,388 |
| Apr 28, 2026 | 33,770.00 | 35,120.00 | 33,510.00 | 34,770.00 | 34,770.00 | 2.96% | 7,716 |
| Apr 27, 2026 | 32,490.00 | 33,910.00 | 32,450.00 | 33,770.00 | 33,770.00 | 3.94% | 4,174 |
| Apr 24, 2026 | 32,740.00 | 33,440.00 | 32,440.00 | 32,490.00 | 32,490.00 | -2.26% | 3,329 |
| Apr 23, 2026 | 33,000.00 | 33,510.00 | 32,330.00 | 33,240.00 | 33,240.00 | 0.73% | 9,011 |
| Apr 20, 2026 | 33,990.00 | 34,260.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.91% | 11,882 |
| Apr 17, 2026 | 32,140.00 | 34,030.00 | 32,140.00 | 33,990.00 | 33,990.00 | 6.32% | 9,643 |
| Apr 16, 2026 | 32,900.00 | 32,920.00 | 31,660.00 | 31,970.00 | 31,970.00 | -2.53% | 18,048 |
| Apr 15, 2026 | 32,660.00 | 34,350.00 | 32,470.00 | 32,800.00 | 32,800.00 | -0.09% | 29,651 |
| Apr 14, 2026 | 33,170.00 | 33,970.00 | 32,830.00 | 32,830.00 | 32,830.00 | -0.03% | 7,883 |
| Apr 13, 2026 | 34,100.00 | 33,920.00 | 32,500.00 | 32,840.00 | 32,840.00 | -3.70% | 7,504 |
| Apr 10, 2026 | 33,820.00 | 34,800.00 | 33,520.00 | 34,100.00 | 34,100.00 | 1.31% | 7,119 |
| Apr 9, 2026 | 33,990.00 | 35,640.00 | 32,890.00 | 33,660.00 | 33,660.00 | 2.00% | 5,220 |