Property & Building Corp. Ltd. (TLV:PTBL)
Israel · Delayed Price · Currency is ILS · Price in ILA 31,900
+330 (1.05%)
Jun 4, 2026, 5:24 PM IDT
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 33,120.00 | 34,200.00 | 32,510.00 | 33,000.00 | 33,000.00 | -0.36% | 11,333 |
| Apr 3, 2026 | 33,120.00 | 34,780.00 | 31,710.00 | 33,120.00 | 33,120.00 | - | 4,923 |
| Mar 31, 2026 | 31,540.00 | 33,320.00 | 31,540.00 | 33,120.00 | 33,120.00 | 5.01% | 9,064 |
| Mar 30, 2026 | 35,970.00 | 35,970.00 | 31,170.00 | 31,540.00 | 31,540.00 | -4.28% | 7,639 |
| Mar 27, 2026 | 33,820.00 | 34,360.00 | 32,950.00 | 32,950.00 | 32,950.00 | -4.60% | 3,804 |
| Mar 26, 2026 | 33,910.00 | 34,860.00 | 33,050.00 | 34,540.00 | 34,540.00 | 1.86% | 6,573 |
| Mar 25, 2026 | 33,570.00 | 35,920.00 | 33,270.00 | 33,910.00 | 33,910.00 | 1.01% | 6,594 |
| Mar 24, 2026 | 32,500.00 | 33,570.00 | 32,010.00 | 33,570.00 | 33,570.00 | 3.29% | 78,559 |
| Mar 23, 2026 | 32,900.00 | 35,420.00 | 32,090.00 | 32,500.00 | 32,500.00 | -3.39% | 15,457 |
| Mar 20, 2026 | 33,620.00 | 34,090.00 | 33,160.00 | 33,640.00 | 33,640.00 | 0.06% | 1,921 |
| Mar 19, 2026 | 34,320.00 | 34,820.00 | 33,230.00 | 33,620.00 | 33,620.00 | -2.04% | 8,219 |
| Mar 18, 2026 | 34,390.00 | 35,150.00 | 33,390.00 | 34,320.00 | 34,320.00 | -0.20% | 6,120 |
| Mar 17, 2026 | 33,010.00 | 34,620.00 | 32,470.00 | 34,390.00 | 34,390.00 | 2.20% | 6,640 |
| Mar 16, 2026 | 33,980.00 | 34,350.00 | 33,040.00 | 33,650.00 | 33,650.00 | -1.95% | 4,618 |