P.C.B. Technologies Ltd (TLV:PCBT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,084.00
0.00 (0.00%)
Dec 4, 2025, 5:24 PM IDT
P.C.B. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,084.00 | 1,091.00 | 1,074.00 | 1,081.00 | 1,081.00 | -0.28% | 31,858 |
| Dec 3, 2025 | 1,085.00 | 1,093.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.09% | 10,293 |
| Dec 2, 2025 | 1,079.00 | 1,090.00 | 1,067.00 | 1,085.00 | 1,085.00 | 0.56% | 75,999 |
| Dec 1, 2025 | 1,098.00 | 1,111.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.73% | 44,076 |
| Nov 30, 2025 | 1,088.00 | 1,102.00 | 1,071.00 | 1,098.00 | 1,098.00 | 0.92% | 84,865 |
| Nov 27, 2025 | 1,070.00 | 1,088.00 | 1,070.00 | 1,088.00 | 1,088.00 | 0.09% | 39,313 |
| Nov 26, 2025 | 1,090.00 | 1,105.00 | 1,075.00 | 1,087.00 | 1,087.00 | -0.28% | 49,814 |
| Nov 25, 2025 | 1,090.00 | 1,100.00 | 1,049.00 | 1,090.00 | 1,090.00 | - | 103,182 |
| Nov 24, 2025 | 1,114.00 | 1,137.00 | 1,069.00 | 1,090.00 | 1,090.00 | -2.15% | 101,118 |
| Nov 23, 2025 | 1,133.00 | 1,133.00 | 1,111.00 | 1,114.00 | 1,114.00 | -1.68% | 8,165 |
| Nov 20, 2025 | 1,075.00 | 1,145.00 | 1,075.00 | 1,133.00 | 1,133.00 | 5.40% | 167,070 |
| Nov 19, 2025 | 1,062.00 | 1,089.00 | 1,032.00 | 1,075.00 | 1,075.00 | 1.22% | 439,206 |
| Nov 18, 2025 | 1,091.00 | 1,091.00 | 1,061.00 | 1,062.00 | 1,062.00 | -2.66% | 63,717 |
| Nov 17, 2025 | 1,113.00 | 1,113.00 | 1,088.00 | 1,091.00 | 1,091.00 | -1.98% | 153,782 |
| Nov 16, 2025 | 1,138.00 | 1,126.00 | 1,105.00 | 1,113.00 | 1,113.00 | -2.20% | 55,494 |
| Nov 13, 2025 | 1,163.00 | 1,163.00 | 1,131.00 | 1,138.00 | 1,138.00 | -2.15% | 283,079 |
| Nov 12, 2025 | 1,150.00 | 1,172.00 | 1,116.00 | 1,163.00 | 1,163.00 | 2.56% | 703,661 |
| Nov 11, 2025 | 1,150.00 | 1,199.00 | 1,110.00 | 1,134.00 | 1,134.00 | 4.42% | 311,169 |
| Nov 10, 2025 | 1,093.00 | 1,093.00 | 1,031.00 | 1,086.00 | 1,086.00 | -0.64% | 44,687 |
| Nov 9, 2025 | 1,112.00 | 1,119.00 | 1,083.00 | 1,093.00 | 1,093.00 | -1.71% | 40,631 |
| Nov 6, 2025 | 1,111.00 | 1,134.00 | 1,111.00 | 1,112.00 | 1,112.00 | 0.09% | 89,435 |
| Nov 5, 2025 | 1,093.00 | 1,120.00 | 1,078.00 | 1,111.00 | 1,111.00 | 1.65% | 515,431 |
| Nov 4, 2025 | 1,091.00 | 1,113.00 | 1,073.00 | 1,093.00 | 1,093.00 | 1.30% | 329,797 |
| Nov 3, 2025 | 1,056.00 | 1,092.00 | 1,051.00 | 1,079.00 | 1,079.00 | 2.18% | 169,786 |
| Nov 2, 2025 | 1,029.00 | 1,070.00 | 1,029.00 | 1,056.00 | 1,056.00 | 2.62% | 152,223 |
| Oct 30, 2025 | 1,035.00 | 1,042.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.34% | 67,560 |
| Oct 29, 2025 | 992.50 | 1,043.00 | 989.90 | 1,043.00 | 1,043.00 | 5.09% | 76,194 |
| Oct 28, 2025 | 998.80 | 998.80 | 980.00 | 992.50 | 992.50 | -0.63% | 96,769 |
| Oct 27, 2025 | 1,010.00 | 1,015.00 | 980.00 | 998.80 | 998.80 | -1.11% | 60,593 |
| Oct 26, 2025 | 1,010.00 | 1,026.00 | 972.00 | 1,010.00 | 1,010.00 | - | 119,366 |
| Oct 23, 2025 | 1,050.00 | 1,050.00 | 991.40 | 1,010.00 | 1,010.00 | -3.81% | 168,042 |
| Oct 22, 2025 | 969.10 | 1,050.00 | 957.90 | 1,050.00 | 1,050.00 | 8.35% | 264,126 |
| Oct 21, 2025 | 1,012.00 | 1,012.00 | 960.00 | 969.10 | 969.10 | -4.24% | 35,788 |
| Oct 20, 2025 | 1,004.00 | 1,016.00 | 1,001.00 | 1,012.00 | 1,012.00 | 0.80% | 17,520 |
| Oct 19, 2025 | 1,026.00 | 1,026.00 | 991.80 | 1,004.00 | 1,004.00 | -2.14% | 285,447 |
| Oct 16, 2025 | 1,031.00 | 1,031.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.48% | 20,890 |
| Oct 15, 2025 | 1,046.00 | 1,050.00 | 1,024.00 | 1,031.00 | 1,031.00 | -1.43% | 42,000 |
| Oct 12, 2025 | 1,046.00 | 1,051.00 | 1,037.00 | 1,046.00 | 1,046.00 | - | 19,297 |
| Oct 9, 2025 | 1,053.00 | 1,062.00 | 1,030.00 | 1,046.00 | 1,046.00 | -0.66% | 33,568 |
| Oct 8, 2025 | 1,059.00 | 1,059.00 | 1,040.00 | 1,053.00 | 1,053.00 | -0.57% | 15,690 |
| Oct 5, 2025 | 1,074.00 | 1,110.00 | 1,052.00 | 1,059.00 | 1,059.00 | -1.40% | 19,620 |
| Sep 30, 2025 | 1,060.00 | 1,074.00 | 1,048.00 | 1,074.00 | 1,074.00 | 1.32% | 53,792 |
| Sep 29, 2025 | 1,021.00 | 1,065.00 | 1,007.00 | 1,060.00 | 1,060.00 | 3.82% | 99,590 |
| Sep 28, 2025 | 1,026.00 | 1,048.00 | 1,018.00 | 1,021.00 | 1,021.00 | -0.49% | 43,724 |
| Sep 25, 2025 | 999.90 | 1,026.00 | 995.00 | 1,026.00 | 1,026.00 | 2.61% | 121,655 |
| Sep 21, 2025 | 1,019.00 | 1,019.00 | 956.00 | 999.90 | 999.90 | -0.01% | 43,955 |
| Sep 18, 2025 | 999.90 | 1,016.00 | 985.90 | 1,000.00 | 1,000.00 | 0.01% | 420,495 |
| Sep 17, 2025 | 1,000.00 | 1,015.00 | 986.40 | 999.90 | 999.90 | -0.01% | 164,592 |
| Sep 16, 2025 | 1,000.00 | 1,014.00 | 964.40 | 1,000.00 | 1,000.00 | -1.19% | 88,371 |
| Sep 15, 2025 | 1,040.00 | 1,053.00 | 970.90 | 1,012.00 | 1,012.00 | -2.69% | 130,244 |
| Sep 14, 2025 | 1,085.00 | 1,090.00 | 1,030.00 | 1,040.00 | 1,040.00 | -4.15% | 55,648 |
| Sep 11, 2025 | 1,091.00 | 1,092.00 | 1,074.00 | 1,085.00 | 1,085.00 | -0.55% | 14,902 |
| Sep 10, 2025 | 1,100.00 | 1,104.00 | 1,082.00 | 1,091.00 | 1,091.00 | -0.82% | 33,606 |
| Sep 9, 2025 | 1,114.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,100.00 | -1.26% | 45,959 |
| Sep 8, 2025 | 1,130.00 | 1,151.00 | 1,110.00 | 1,114.00 | 1,114.00 | -1.42% | 10,760 |
| Sep 7, 2025 | 1,116.00 | 1,149.00 | 1,116.00 | 1,130.00 | 1,130.00 | 1.25% | 15,956 |
| Sep 4, 2025 | 1,112.00 | 1,132.00 | 1,102.00 | 1,116.00 | 1,116.00 | 0.36% | 52,539 |
| Sep 3, 2025 | 1,112.00 | 1,150.00 | 1,078.00 | 1,112.00 | 1,112.00 | - | 60,486 |
| Sep 2, 2025 | 1,135.00 | 1,137.00 | 1,061.00 | 1,112.00 | 1,112.00 | -2.03% | 319,115 |
| Sep 1, 2025 | 1,161.00 | 1,161.00 | 1,127.00 | 1,135.00 | 1,135.00 | -2.24% | 24,623 |
| Aug 31, 2025 | 1,154.00 | 1,180.00 | 1,137.00 | 1,161.00 | 1,161.00 | 0.61% | 30,280 |
| Aug 28, 2025 | 1,152.00 | 1,177.00 | 1,127.00 | 1,154.00 | 1,154.00 | 0.17% | 24,121 |
| Aug 27, 2025 | 1,142.00 | 1,157.00 | 1,141.00 | 1,152.00 | 1,152.00 | 0.88% | 15,925 |
| Aug 26, 2025 | 1,168.00 | 1,168.00 | 1,135.00 | 1,142.00 | 1,142.00 | -2.23% | 41,320 |
| Aug 25, 2025 | 1,192.00 | 1,192.00 | 1,120.00 | 1,168.00 | 1,168.00 | -2.01% | 47,922 |
| Aug 24, 2025 | 1,178.00 | 1,194.00 | 1,174.00 | 1,192.00 | 1,192.00 | 1.19% | 19,304 |
| Aug 21, 2025 | 1,183.00 | 1,200.00 | 1,175.00 | 1,178.00 | 1,178.00 | -0.42% | 13,341 |
| Aug 20, 2025 | 1,186.00 | 1,196.00 | 1,158.00 | 1,183.00 | 1,183.00 | -0.25% | 64,141 |
| Aug 19, 2025 | 1,243.00 | 1,274.00 | 1,182.00 | 1,186.00 | 1,186.00 | -4.59% | 197,950 |
| Aug 18, 2025 | 1,230.00 | 1,248.00 | 1,200.00 | 1,243.00 | 1,243.00 | 4.54% | 244,242 |
| Aug 17, 2025 | 1,153.00 | 1,233.00 | 1,153.00 | 1,189.00 | 1,189.00 | 4.12% | 189,474 |
| Aug 14, 2025 | 1,124.00 | 1,145.00 | 1,124.00 | 1,142.00 | 1,142.00 | 1.60% | 43,145 |
| Aug 13, 2025 | 1,145.00 | 1,157.00 | 1,115.00 | 1,124.00 | 1,124.00 | -1.83% | 34,996 |
| Aug 12, 2025 | 1,145.00 | 1,151.00 | 1,111.00 | 1,145.00 | 1,145.00 | 3.06% | 57,179 |
| Aug 11, 2025 | 1,163.00 | 1,174.00 | 1,107.00 | 1,111.00 | 1,111.00 | -4.47% | 60,969 |
| Aug 10, 2025 | 1,207.00 | 1,240.00 | 1,083.00 | 1,163.00 | 1,163.00 | -3.65% | 185,424 |
| Aug 7, 2025 | 1,187.00 | 1,208.00 | 1,172.00 | 1,207.00 | 1,207.00 | 1.68% | 114,650 |
| Aug 6, 2025 | 1,190.00 | 1,221.00 | 1,178.00 | 1,187.00 | 1,187.00 | -0.25% | 60,307 |
| Aug 5, 2025 | 1,146.00 | 1,190.00 | 1,140.00 | 1,190.00 | 1,190.00 | 3.84% | 103,606 |
| Aug 4, 2025 | 1,156.00 | 1,156.00 | 1,122.00 | 1,146.00 | 1,146.00 | -0.87% | 26,646 |
| Jul 31, 2025 | 1,136.00 | 1,159.00 | 1,136.00 | 1,156.00 | 1,156.00 | 1.76% | 40,000 |
| Jul 30, 2025 | 1,159.00 | 1,152.00 | 1,100.00 | 1,136.00 | 1,136.00 | -1.98% | 39,226 |
| Jul 29, 2025 | 1,151.00 | 1,162.00 | 1,149.00 | 1,159.00 | 1,159.00 | 0.70% | 30,373 |
| Jul 28, 2025 | 1,151.00 | 1,175.00 | 1,140.00 | 1,151.00 | 1,151.00 | - | 29,124 |
| Jul 27, 2025 | 1,150.00 | 1,157.00 | 1,130.00 | 1,151.00 | 1,151.00 | 0.09% | 17,623 |
| Jul 24, 2025 | 1,155.00 | 1,169.00 | 1,109.00 | 1,150.00 | 1,150.00 | -0.43% | 46,783 |
| Jul 23, 2025 | 1,122.00 | 1,168.00 | 1,121.00 | 1,155.00 | 1,155.00 | 2.94% | 40,395 |
| Jul 22, 2025 | 1,144.00 | 1,159.00 | 1,101.00 | 1,122.00 | 1,122.00 | -1.92% | 20,775 |
| Jul 21, 2025 | 1,146.00 | 1,161.00 | 1,106.00 | 1,144.00 | 1,144.00 | -0.17% | 29,751 |
| Jul 20, 2025 | 1,148.00 | 1,173.00 | 1,145.00 | 1,146.00 | 1,146.00 | 0.09% | 24,729 |
| Jul 17, 2025 | 1,077.00 | 1,145.00 | 1,077.00 | 1,145.00 | 1,145.00 | 6.81% | 69,942 |
| Jul 16, 2025 | 1,066.00 | 1,150.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.56% | 107,294 |
| Jul 15, 2025 | 1,066.00 | 1,091.00 | 1,064.00 | 1,066.00 | 1,066.00 | 0.47% | 105,952 |
| Jul 14, 2025 | 1,074.00 | 1,074.00 | 1,046.00 | 1,061.00 | 1,061.00 | 0.28% | 219,261 |
| Jul 13, 2025 | 1,090.00 | 1,131.00 | 1,056.00 | 1,058.00 | 1,058.00 | -2.94% | 48,028 |
| Jul 10, 2025 | 1,103.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.89% | 39,456 |
| Jul 9, 2025 | 1,114.00 | 1,150.00 | 1,101.00 | 1,111.00 | 1,111.00 | -0.45% | 76,743 |
| Jul 8, 2025 | 1,133.00 | 1,133.00 | 1,095.00 | 1,116.00 | 1,116.00 | -0.36% | 20,321 |
| Jul 7, 2025 | 1,120.00 | 1,139.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 107,224 |
| Jul 6, 2025 | 1,133.00 | 1,139.00 | 1,112.00 | 1,120.00 | 1,120.00 | -1.15% | 91,207 |