P.C.B. Technologies Ltd (TLV:PCBT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,568.00
-13.00 (-0.82%)
Apr 28, 2026, 5:25 PM IDT
P.C.B. Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,581.00 | 1,621.00 | 1,551.00 | 1,568.00 | 1,568.00 | -0.82% | 68,086 |
| Apr 27, 2026 | 1,576.00 | 1,584.00 | 1,547.00 | 1,581.00 | 1,581.00 | 0.32% | 92,693 |
| Apr 24, 2026 | 1,569.00 | 1,606.00 | 1,556.00 | 1,576.00 | 1,576.00 | 0.45% | 23,372 |
| Apr 23, 2026 | 1,541.00 | 1,598.00 | 1,502.00 | 1,569.00 | 1,569.00 | 1.88% | 61,682 |
| Apr 20, 2026 | 1,532.00 | 1,550.00 | 1,512.00 | 1,540.00 | 1,540.00 | 0.52% | 46,558 |
| Apr 17, 2026 | 1,520.00 | 1,538.00 | 1,518.00 | 1,532.00 | 1,532.00 | 0.79% | 69,725 |
| Apr 16, 2026 | 1,568.00 | 1,575.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.06% | 97,561 |
| Apr 15, 2026 | 1,530.00 | 1,599.00 | 1,515.00 | 1,568.00 | 1,568.00 | 2.48% | 112,876 |
| Apr 14, 2026 | 1,560.00 | 1,560.00 | 1,489.00 | 1,530.00 | 1,530.00 | 0.59% | 149,474 |
| Apr 13, 2026 | 1,630.00 | 1,658.00 | 1,521.00 | 1,521.00 | 1,521.00 | -6.23% | 311,023 |
| Apr 10, 2026 | 1,687.00 | 1,820.00 | 1,622.00 | 1,622.00 | 1,622.00 | -4.08% | 267,950 |
| Apr 9, 2026 | 1,750.00 | 1,779.00 | 1,631.00 | 1,691.00 | 1,691.00 | -2.31% | 68,174 |
| Apr 6, 2026 | 1,786.00 | 1,794.00 | 1,713.00 | 1,731.00 | 1,731.00 | -0.23% | 77,405 |
| Apr 3, 2026 | 1,680.00 | 1,839.00 | 1,660.00 | 1,735.00 | 1,735.00 | 3.27% | 72,847 |
| Mar 31, 2026 | 1,673.00 | 1,696.00 | 1,550.00 | 1,680.00 | 1,680.00 | 0.42% | 208,718 |
| Mar 30, 2026 | 1,640.00 | 1,699.00 | 1,530.00 | 1,673.00 | 1,673.00 | 2.01% | 315,146 |
| Mar 27, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,640.00 | 1,640.00 | -3.53% | 80,576 |
| Mar 26, 2026 | 1,696.00 | 1,700.00 | 1,659.00 | 1,700.00 | 1,700.00 | 0.24% | 39,033 |
| Mar 25, 2026 | 1,725.00 | 1,746.00 | 1,667.00 | 1,696.00 | 1,696.00 | -1.68% | 73,697 |
| Mar 24, 2026 | 1,742.00 | 1,745.00 | 1,663.00 | 1,725.00 | 1,725.00 | -0.12% | 674,131 |
| Mar 23, 2026 | 1,784.00 | 1,858.00 | 1,700.00 | 1,727.00 | 1,727.00 | -3.20% | 433,785 |
| Mar 20, 2026 | 1,779.00 | 1,784.00 | 1,755.00 | 1,784.00 | 1,784.00 | 0.96% | 44,866 |
| Mar 19, 2026 | 1,775.00 | 1,780.00 | 1,700.00 | 1,767.00 | 1,767.00 | -0.45% | 81,418 |
| Mar 18, 2026 | 1,720.00 | 1,775.00 | 1,660.00 | 1,775.00 | 1,775.00 | 5.97% | 455,610 |
| Mar 17, 2026 | 1,650.00 | 1,684.00 | 1,605.00 | 1,675.00 | 1,675.00 | 1.52% | 129,129 |
| Mar 16, 2026 | 1,639.00 | 1,695.00 | 1,600.00 | 1,650.00 | 1,650.00 | 0.67% | 134,623 |
| Mar 13, 2026 | 1,540.00 | 1,658.00 | 1,540.00 | 1,639.00 | 1,639.00 | 3.73% | 70,476 |
| Mar 12, 2026 | 1,610.00 | 1,610.00 | 1,521.00 | 1,580.00 | 1,580.00 | -1.86% | 290,980 |
| Mar 11, 2026 | 1,665.00 | 1,669.00 | 1,520.00 | 1,610.00 | 1,610.00 | -3.30% | 762,811 |
| Mar 10, 2026 | 1,780.00 | 1,817.00 | 1,665.00 | 1,665.00 | 1,665.00 | -6.46% | 553,902 |
| Mar 9, 2026 | 1,751.00 | 1,787.00 | 1,649.00 | 1,780.00 | 1,780.00 | -2.36% | 1,776,291 |
| Mar 6, 2026 | 1,780.00 | 1,860.00 | 1,779.00 | 1,823.00 | 1,823.00 | 2.42% | 170,605 |
| Mar 5, 2026 | 1,669.00 | 1,788.00 | 1,655.00 | 1,780.00 | 1,780.00 | 6.65% | 564,804 |
| Mar 4, 2026 | 1,571.00 | 1,700.00 | 1,565.00 | 1,669.00 | 1,669.00 | 6.24% | 791,255 |
| Mar 2, 2026 | 1,545.00 | 1,584.00 | 1,510.00 | 1,571.00 | 1,571.00 | 7.53% | 274,304 |
| Feb 27, 2026 | 1,405.00 | 1,484.00 | 1,405.00 | 1,461.00 | 1,461.00 | 3.99% | 98,396 |
| Feb 26, 2026 | 1,425.00 | 1,435.00 | 1,384.00 | 1,405.00 | 1,405.00 | -1.40% | 95,418 |
| Feb 25, 2026 | 1,425.00 | 1,439.00 | 1,360.00 | 1,425.00 | 1,425.00 | - | 59,710 |
| Feb 24, 2026 | 1,455.00 | 1,455.00 | 1,401.00 | 1,425.00 | 1,425.00 | -2.06% | 236,758 |
| Feb 23, 2026 | 1,410.00 | 1,455.00 | 1,397.00 | 1,455.00 | 1,455.00 | 3.19% | 109,973 |
| Feb 20, 2026 | 1,410.00 | 1,436.00 | 1,390.00 | 1,410.00 | 1,410.00 | - | 83,726 |
| Feb 19, 2026 | 1,357.00 | 1,449.00 | 1,316.00 | 1,410.00 | 1,410.00 | 3.91% | 169,241 |
| Feb 18, 2026 | 1,301.00 | 1,380.00 | 1,301.00 | 1,357.00 | 1,357.00 | 1.42% | 273,427 |
| Feb 17, 2026 | 1,375.00 | 1,361.00 | 1,314.00 | 1,338.00 | 1,338.00 | -2.69% | 175,360 |
| Feb 16, 2026 | 1,349.00 | 1,400.00 | 1,301.00 | 1,375.00 | 1,375.00 | 1.93% | 148,342 |
| Feb 13, 2026 | 1,347.00 | 1,368.00 | 1,323.00 | 1,349.00 | 1,349.00 | 0.15% | 89,159 |
| Feb 12, 2026 | 1,406.00 | 1,422.00 | 1,301.00 | 1,347.00 | 1,347.00 | -4.26% | 170,535 |
| Feb 11, 2026 | 1,529.00 | 1,529.00 | 1,400.00 | 1,407.00 | 1,407.00 | -7.98% | 91,923 |
| Feb 10, 2026 | 1,550.00 | 1,597.00 | 1,505.00 | 1,529.00 | 1,529.00 | -1.35% | 134,082 |
| Feb 9, 2026 | 1,510.00 | 1,550.00 | 1,507.00 | 1,550.00 | 1,550.00 | 3.20% | 89,873 |
| Feb 6, 2026 | 1,540.00 | 1,540.00 | 1,470.00 | 1,502.00 | 1,502.00 | -2.47% | 93,675 |
| Feb 5, 2026 | 1,550.00 | 1,550.00 | 1,470.00 | 1,540.00 | 1,540.00 | -2.47% | 403,020 |
| Feb 4, 2026 | 1,600.00 | 1,600.00 | 1,537.00 | 1,579.00 | 1,579.00 | -1.31% | 85,258 |
| Feb 3, 2026 | 1,614.00 | 1,632.00 | 1,548.00 | 1,600.00 | 1,600.00 | -0.87% | 108,928 |
| Feb 2, 2026 | 1,621.00 | 1,621.00 | 1,533.00 | 1,614.00 | 1,614.00 | -0.43% | 207,376 |
| Jan 30, 2026 | 1,738.00 | 1,740.00 | 1,592.00 | 1,621.00 | 1,621.00 | -6.73% | 239,385 |
| Jan 29, 2026 | 1,743.00 | 1,743.00 | 1,695.00 | 1,738.00 | 1,738.00 | 1.70% | 389,414 |
| Jan 28, 2026 | 1,702.00 | 1,747.00 | 1,688.00 | 1,709.00 | 1,709.00 | 0.53% | 242,515 |
| Jan 27, 2026 | 1,689.00 | 1,733.00 | 1,669.00 | 1,700.00 | 1,700.00 | 0.65% | 404,130 |
| Jan 26, 2026 | 1,619.00 | 1,750.00 | 1,610.00 | 1,689.00 | 1,689.00 | 4.32% | 333,413 |
| Jan 23, 2026 | 1,580.00 | 1,644.00 | 1,580.00 | 1,619.00 | 1,619.00 | 3.92% | 198,350 |
| Jan 22, 2026 | 1,520.00 | 1,558.00 | 1,472.00 | 1,558.00 | 1,558.00 | 2.50% | 287,636 |
| Jan 21, 2026 | 1,550.00 | 1,557.00 | 1,500.00 | 1,520.00 | 1,520.00 | -1.94% | 243,981 |
| Jan 20, 2026 | 1,576.00 | 1,589.00 | 1,503.00 | 1,550.00 | 1,550.00 | -0.70% | 354,132 |
| Jan 19, 2026 | 1,535.00 | 1,561.00 | 1,518.00 | 1,561.00 | 1,561.00 | 1.69% | 429,704 |
| Jan 16, 2026 | 1,502.00 | 1,548.00 | 1,497.00 | 1,535.00 | 1,535.00 | 2.20% | 136,024 |
| Jan 15, 2026 | 1,490.00 | 1,503.00 | 1,472.00 | 1,502.00 | 1,502.00 | 0.81% | 719,803 |
| Jan 14, 2026 | 1,526.00 | 1,533.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.26% | 567,539 |
| Jan 13, 2026 | 1,523.00 | 1,538.00 | 1,454.00 | 1,509.00 | 1,509.00 | -0.92% | 449,279 |
| Jan 12, 2026 | 1,536.00 | 1,536.00 | 1,499.00 | 1,523.00 | 1,523.00 | -0.85% | 597,427 |
| Jan 9, 2026 | 1,495.00 | 1,536.00 | 1,457.00 | 1,536.00 | 1,536.00 | 2.47% | 101,468 |
| Jan 8, 2026 | 1,475.00 | 1,520.00 | 1,475.00 | 1,499.00 | 1,499.00 | 0.07% | 597,995 |
| Jan 7, 2026 | 1,511.00 | 1,538.00 | 1,478.00 | 1,498.00 | 1,498.00 | -0.86% | 420,734 |
| Jan 6, 2026 | 1,488.00 | 1,550.00 | 1,470.00 | 1,511.00 | 1,511.00 | 2.09% | 1,091,824 |
| Jan 5, 2026 | 1,379.00 | 1,480.00 | 1,379.00 | 1,480.00 | 1,480.00 | 8.82% | 459,889 |
| Jan 1, 2026 | 1,325.00 | 1,361.00 | 1,325.00 | 1,360.00 | 1,360.00 | 2.64% | 212,749 |
| Dec 31, 2025 | 1,314.00 | 1,380.00 | 1,311.00 | 1,325.00 | 1,325.00 | 0.84% | 347,349 |
| Dec 30, 2025 | 1,305.00 | 1,327.00 | 1,301.00 | 1,314.00 | 1,314.00 | 0.69% | 300,229 |
| Dec 29, 2025 | 1,328.00 | 1,331.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.23% | 404,494 |
| Dec 28, 2025 | 1,272.00 | 1,324.00 | 1,272.00 | 1,308.00 | 1,308.00 | 3.40% | 156,705 |
| Dec 25, 2025 | 1,240.00 | 1,286.00 | 1,230.00 | 1,265.00 | 1,265.00 | 2.02% | 1,219,131 |
| Dec 24, 2025 | 1,188.00 | 1,240.00 | 1,200.00 | 1,240.00 | 1,240.00 | 4.38% | 125,109 |
| Dec 23, 2025 | 1,233.00 | 1,233.00 | 1,174.00 | 1,188.00 | 1,188.00 | -3.65% | 312,105 |
| Dec 22, 2025 | 1,213.00 | 1,237.00 | 1,181.00 | 1,233.00 | 1,233.00 | 4.58% | 79,083 |
| Dec 21, 2025 | 1,188.00 | 1,199.00 | 1,175.00 | 1,179.00 | 1,179.00 | -0.25% | 12,547 |
| Dec 18, 2025 | 1,104.00 | 1,207.00 | 1,098.00 | 1,182.00 | 1,182.00 | 7.07% | 116,093 |
| Dec 17, 2025 | 1,104.00 | 1,109.00 | 1,097.00 | 1,104.00 | 1,104.00 | - | 37,704 |
| Dec 16, 2025 | 1,109.00 | 1,122.00 | 1,092.00 | 1,104.00 | 1,104.00 | -0.45% | 18,221 |
| Dec 15, 2025 | 1,130.00 | 1,130.00 | 1,102.00 | 1,109.00 | 1,109.00 | - | 14,194 |
| Dec 14, 2025 | 1,092.00 | 1,115.00 | 1,092.00 | 1,109.00 | 1,109.00 | -0.09% | 12,852 |
| Dec 11, 2025 | 1,111.00 | 1,111.00 | 1,098.00 | 1,110.00 | 1,110.00 | -0.09% | 34,410 |
| Dec 10, 2025 | 1,115.00 | 1,140.00 | 1,102.00 | 1,111.00 | 1,111.00 | -0.36% | 52,440 |
| Dec 9, 2025 | 1,134.00 | 1,134.00 | 1,112.00 | 1,115.00 | 1,115.00 | -1.68% | 21,203 |
| Dec 8, 2025 | 1,081.00 | 1,136.00 | 1,080.00 | 1,134.00 | 1,134.00 | 4.90% | 335,401 |
| Dec 7, 2025 | 1,081.00 | 1,093.00 | 1,073.00 | 1,081.00 | 1,081.00 | - | 8,916 |
| 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 |