Prashkovsky Investments and Construction Ltd. (TLV:PRSK)
Israel
· Delayed Price · Currency is ILS · Price in ILA 15,430
+100 (0.65%)
Apr 29, 2026, 11:54 AM IDT
TLV:PRSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,170.00 | 15,540.00 | 15,000.00 | 15,330.00 | 15,330.00 | 1.52% | 19,628 |
| Apr 27, 2026 | 15,300.00 | 15,420.00 | 14,930.00 | 15,100.00 | 15,100.00 | -1.31% | 13,720 |
| Apr 24, 2026 | 15,120.00 | 15,570.00 | 15,050.00 | 15,300.00 | 15,300.00 | -0.26% | 21,214 |
| Apr 23, 2026 | 15,480.00 | 15,530.00 | 15,090.00 | 15,340.00 | 15,340.00 | -0.90% | 20,005 |
| Apr 20, 2026 | 16,480.00 | 16,480.00 | 15,240.00 | 15,480.00 | 15,480.00 | -3.43% | 26,244 |
| Apr 17, 2026 | 14,710.00 | 16,490.00 | 14,700.00 | 16,030.00 | 16,030.00 | 8.97% | 39,678 |
| Apr 16, 2026 | 14,850.00 | 15,010.00 | 14,610.00 | 14,710.00 | 14,710.00 | -0.94% | 17,763 |
| Apr 15, 2026 | 15,280.00 | 15,680.00 | 14,810.00 | 14,850.00 | 14,850.00 | -1.98% | 20,618 |
| Apr 14, 2026 | 15,000.00 | 15,350.00 | 14,700.00 | 15,150.00 | 15,150.00 | 1.00% | 15,564 |
| Apr 13, 2026 | 15,550.00 | 15,550.00 | 14,840.00 | 15,000.00 | 15,000.00 | -4.15% | 21,613 |
| Apr 10, 2026 | 15,400.00 | 15,950.00 | 15,400.00 | 15,650.00 | 15,650.00 | 1.62% | 15,116 |
| Apr 9, 2026 | 15,820.00 | 16,110.00 | 15,310.00 | 15,400.00 | 15,400.00 | -2.65% | 38,701 |
| Apr 6, 2026 | 14,730.00 | 15,820.00 | 14,730.00 | 15,820.00 | 15,820.00 | 4.08% | 13,574 |
| Apr 3, 2026 | 15,290.00 | 15,290.00 | 14,550.00 | 15,200.00 | 15,200.00 | 3.75% | 8,849 |
| Mar 31, 2026 | 14,230.00 | 14,850.00 | 14,090.00 | 14,650.00 | 14,650.00 | 2.95% | 27,304 |
| Mar 30, 2026 | 15,200.00 | 15,200.00 | 13,850.00 | 14,230.00 | 14,230.00 | -4.50% | 56,193 |
| Mar 27, 2026 | 15,330.00 | 15,350.00 | 14,840.00 | 14,900.00 | 14,900.00 | -3.62% | 20,082 |
| Mar 26, 2026 | 15,320.00 | 15,690.00 | 14,920.00 | 15,460.00 | 15,460.00 | 0.91% | 29,382 |
| Mar 25, 2026 | 15,430.00 | 15,770.00 | 15,140.00 | 15,320.00 | 15,320.00 | -0.71% | 25,506 |
| Mar 24, 2026 | 15,830.00 | 15,880.00 | 15,210.00 | 15,430.00 | 15,430.00 | -2.53% | 16,084 |
| Mar 23, 2026 | 15,980.00 | 16,840.00 | 15,620.00 | 15,830.00 | 15,830.00 | -2.76% | 25,297 |
| Mar 20, 2026 | 16,520.00 | 16,750.00 | 16,280.00 | 16,280.00 | 16,280.00 | -1.45% | 9,914 |
| Mar 19, 2026 | 16,580.00 | 17,000.00 | 16,060.00 | 16,520.00 | 16,520.00 | -0.36% | 20,279 |
| Mar 18, 2026 | 16,730.00 | 16,990.00 | 16,400.00 | 16,580.00 | 16,580.00 | -0.90% | 15,649 |
| Mar 17, 2026 | 16,620.00 | 16,830.00 | 16,160.00 | 16,730.00 | 16,730.00 | 0.78% | 31,588 |
| Mar 16, 2026 | 17,720.00 | 17,790.00 | 16,600.00 | 16,600.00 | 16,600.00 | -6.32% | 30,062 |
| Mar 13, 2026 | 17,680.00 | 17,900.00 | 17,420.00 | 17,720.00 | 17,720.00 | 0.23% | 8,755 |
| Mar 12, 2026 | 18,610.00 | 19,320.00 | 17,590.00 | 17,680.00 | 17,680.00 | -5.56% | 30,314 |
| Mar 11, 2026 | 18,840.00 | 19,180.00 | 18,120.00 | 18,720.00 | 18,720.00 | -0.64% | 20,061 |
| Mar 10, 2026 | 19,690.00 | 20,090.00 | 18,730.00 | 18,840.00 | 18,840.00 | -4.32% | 23,021 |
| Mar 9, 2026 | 20,180.00 | 20,180.00 | 19,400.00 | 19,690.00 | 19,690.00 | -4.32% | 17,195 |
| Mar 6, 2026 | 19,970.00 | 20,580.00 | 19,960.00 | 20,580.00 | 20,580.00 | 3.05% | 7,691 |
| Mar 5, 2026 | 19,310.00 | 20,030.00 | 19,310.00 | 19,970.00 | 19,970.00 | 3.20% | 15,443 |
| Mar 4, 2026 | 18,900.00 | 19,720.00 | 18,650.00 | 19,350.00 | 19,350.00 | 2.38% | 24,207 |
| Mar 2, 2026 | 17,260.00 | 19,000.00 | 17,260.00 | 18,900.00 | 18,900.00 | 9.50% | 32,535 |
| Feb 27, 2026 | 17,100.00 | 17,690.00 | 17,080.00 | 17,260.00 | 17,260.00 | 0.94% | 29,894 |
| Feb 26, 2026 | 17,430.00 | 17,460.00 | 16,900.00 | 17,100.00 | 17,100.00 | -1.89% | 21,572 |
| Feb 25, 2026 | 17,980.00 | 17,980.00 | 16,940.00 | 17,430.00 | 17,430.00 | -1.80% | 18,481 |
| Feb 24, 2026 | 18,150.00 | 18,350.00 | 17,210.00 | 17,750.00 | 17,750.00 | -2.20% | 16,083 |
| Feb 23, 2026 | 18,540.00 | 18,540.00 | 17,880.00 | 18,150.00 | 18,150.00 | -1.14% | 12,463 |
| Feb 20, 2026 | 18,280.00 | 18,440.00 | 17,830.00 | 18,360.00 | 18,360.00 | 2.46% | 12,240 |
| Feb 19, 2026 | 18,440.00 | 18,510.00 | 17,750.00 | 17,920.00 | 17,920.00 | -2.82% | 12,500 |
| Feb 18, 2026 | 18,300.00 | 18,650.00 | 18,200.00 | 18,440.00 | 18,440.00 | 0.77% | 14,184 |
| Feb 17, 2026 | 18,820.00 | 18,840.00 | 18,100.00 | 18,300.00 | 18,300.00 | -2.71% | 20,836 |
| Feb 16, 2026 | 17,880.00 | 19,000.00 | 17,670.00 | 18,810.00 | 18,810.00 | 8.17% | 34,735 |
| Feb 13, 2026 | 17,590.00 | 17,810.00 | 17,260.00 | 17,390.00 | 17,390.00 | -1.14% | 8,794 |
| Feb 12, 2026 | 16,700.00 | 17,880.00 | 16,680.00 | 17,590.00 | 17,590.00 | 5.33% | 22,579 |
| Feb 11, 2026 | 16,720.00 | 17,170.00 | 16,400.00 | 16,700.00 | 16,700.00 | -0.18% | 29,722 |
| Feb 10, 2026 | 16,600.00 | 17,000.00 | 16,360.00 | 16,730.00 | 16,730.00 | 0.78% | 26,512 |
| Feb 9, 2026 | 16,400.00 | 16,800.00 | 16,390.00 | 16,600.00 | 16,600.00 | 2.34% | 9,888 |
| Feb 6, 2026 | 16,700.00 | 16,700.00 | 16,170.00 | 16,220.00 | 16,220.00 | -2.87% | 13,626 |
| Feb 5, 2026 | 16,330.00 | 16,700.00 | 16,180.00 | 16,700.00 | 16,700.00 | 2.27% | 77,295 |
| Feb 4, 2026 | 16,360.00 | 16,460.00 | 16,020.00 | 16,330.00 | 16,330.00 | -0.18% | 10,753 |
| Feb 3, 2026 | 15,900.00 | 16,670.00 | 15,900.00 | 16,360.00 | 16,360.00 | 2.89% | 22,794 |
| Feb 2, 2026 | 15,680.00 | 15,900.00 | 15,380.00 | 15,900.00 | 15,900.00 | 1.40% | 17,650 |
| Jan 30, 2026 | 15,780.00 | 15,930.00 | 15,500.00 | 15,680.00 | 15,680.00 | -0.63% | 12,586 |
| Jan 29, 2026 | 15,860.00 | 16,150.00 | 15,640.00 | 15,780.00 | 15,780.00 | -0.50% | 16,352 |
| Jan 28, 2026 | 16,060.00 | 16,180.00 | 15,730.00 | 15,860.00 | 15,860.00 | -1.25% | 45,677 |
| Jan 27, 2026 | 16,460.00 | 16,420.00 | 16,010.00 | 16,060.00 | 16,060.00 | -2.43% | 8,755 |
| Jan 26, 2026 | 16,480.00 | 16,820.00 | 16,250.00 | 16,460.00 | 16,460.00 | -0.12% | 10,268 |
| Jan 23, 2026 | 16,490.00 | 16,870.00 | 16,120.00 | 16,480.00 | 16,480.00 | 0.92% | 9,793 |
| Jan 22, 2026 | 15,940.00 | 16,500.00 | 15,760.00 | 16,330.00 | 16,330.00 | 2.45% | 11,639 |
| Jan 21, 2026 | 16,330.00 | 16,480.00 | 15,670.00 | 15,940.00 | 15,940.00 | -2.45% | 14,220 |
| Jan 20, 2026 | 17,090.00 | 17,090.00 | 16,120.00 | 16,340.00 | 16,340.00 | -3.31% | 18,446 |
| Jan 19, 2026 | 17,130.00 | 17,130.00 | 16,770.00 | 16,900.00 | 16,900.00 | -1.34% | 11,363 |
| Jan 16, 2026 | 17,000.00 | 17,150.00 | 16,720.00 | 17,130.00 | 17,130.00 | 0.76% | 24,402 |
| Jan 15, 2026 | 16,860.00 | 17,140.00 | 16,780.00 | 17,000.00 | 17,000.00 | 0.83% | 18,952 |
| Jan 14, 2026 | 16,860.00 | 17,020.00 | 16,720.00 | 16,860.00 | 16,860.00 | - | 14,470 |
| Jan 13, 2026 | 17,090.00 | 17,130.00 | 16,600.00 | 16,860.00 | 16,860.00 | -1.35% | 13,156 |
| Jan 12, 2026 | 17,090.00 | 17,090.00 | 16,660.00 | 17,090.00 | 17,090.00 | - | 13,665 |
| Jan 9, 2026 | 16,640.00 | 17,110.00 | 16,480.00 | 17,090.00 | 17,090.00 | 2.70% | 12,499 |
| Jan 8, 2026 | 16,860.00 | 16,920.00 | 16,500.00 | 16,640.00 | 16,640.00 | -1.30% | 10,616 |
| Jan 7, 2026 | 17,110.00 | 17,110.00 | 16,780.00 | 16,860.00 | 16,860.00 | -1.46% | 14,219 |
| Jan 6, 2026 | 16,500.00 | 17,170.00 | 16,340.00 | 17,110.00 | 17,110.00 | 3.57% | 28,021 |
| Jan 5, 2026 | 16,230.00 | 16,790.00 | 15,590.00 | 16,520.00 | 16,520.00 | 4.10% | 39,729 |
| Jan 1, 2026 | 15,670.00 | 16,300.00 | 15,350.00 | 15,870.00 | 15,870.00 | 1.28% | 11,888 |
| Dec 31, 2025 | 15,820.00 | 15,890.00 | 15,420.00 | 15,670.00 | 15,670.00 | -0.95% | 14,474 |
| Dec 30, 2025 | 15,580.00 | 16,260.00 | 15,490.00 | 15,820.00 | 15,820.00 | 1.54% | 18,246 |
| Dec 29, 2025 | 15,400.00 | 15,580.00 | 15,030.00 | 15,580.00 | 15,580.00 | 0.13% | 14,704 |
| Dec 28, 2025 | 15,720.00 | 15,720.00 | 15,410.00 | 15,560.00 | 15,560.00 | -1.02% | 8,901 |
| Dec 25, 2025 | 15,920.00 | 15,960.00 | 15,650.00 | 15,720.00 | 15,720.00 | -1.81% | 15,811 |
| Dec 24, 2025 | 15,270.00 | 16,210.00 | 15,270.00 | 16,010.00 | 16,010.00 | 4.85% | 31,588 |
| Dec 23, 2025 | 15,610.00 | 15,680.00 | 15,190.00 | 15,270.00 | 15,270.00 | -2.18% | 17,903 |
| Dec 22, 2025 | 15,010.00 | 15,840.00 | 15,010.00 | 15,610.00 | 15,610.00 | 4.00% | 45,998 |
| Dec 21, 2025 | 14,980.00 | 15,120.00 | 14,890.00 | 15,010.00 | 15,010.00 | -1.31% | 4,556 |
| Dec 18, 2025 | 15,290.00 | 15,370.00 | 15,070.00 | 15,210.00 | 15,210.00 | -0.52% | 18,217 |
| Dec 17, 2025 | 15,290.00 | 15,560.00 | 15,130.00 | 15,290.00 | 15,290.00 | - | 27,666 |
| Dec 16, 2025 | 14,880.00 | 15,540.00 | 14,840.00 | 15,290.00 | 15,290.00 | 2.96% | 19,841 |
| Dec 15, 2025 | 15,090.00 | 15,110.00 | 14,530.00 | 14,850.00 | 14,850.00 | -1.59% | 25,872 |
| Dec 14, 2025 | 15,430.00 | 15,430.00 | 14,990.00 | 15,090.00 | 15,090.00 | -2.20% | 3,900 |
| Dec 11, 2025 | 14,770.00 | 15,640.00 | 14,650.00 | 15,430.00 | 15,430.00 | 4.47% | 20,483 |
| Dec 10, 2025 | 14,880.00 | 15,090.00 | 14,680.00 | 14,770.00 | 14,770.00 | -1.53% | 7,962 |
| Dec 9, 2025 | 15,100.00 | 15,340.00 | 14,880.00 | 15,000.00 | 15,000.00 | -0.66% | 9,417 |
| Dec 8, 2025 | 15,030.00 | 15,380.00 | 14,880.00 | 15,100.00 | 15,100.00 | -0.72% | 9,693 |
| Dec 7, 2025 | 15,340.00 | 15,570.00 | 15,000.00 | 15,210.00 | 15,210.00 | -0.85% | 5,137 |
| Dec 4, 2025 | 15,580.00 | 15,810.00 | 15,110.00 | 15,340.00 | 15,340.00 | -1.54% | 16,923 |
| Dec 3, 2025 | 15,280.00 | 16,000.00 | 14,940.00 | 15,580.00 | 15,580.00 | 1.96% | 19,819 |
| Dec 2, 2025 | 15,530.00 | 15,530.00 | 15,200.00 | 15,280.00 | 15,280.00 | -1.61% | 8,525 |
| Dec 1, 2025 | 15,800.00 | 15,800.00 | 15,320.00 | 15,530.00 | 15,530.00 | -1.71% | 13,430 |
| Nov 30, 2025 | 15,420.00 | 15,960.00 | 15,380.00 | 15,800.00 | 15,800.00 | 2.46% | 16,224 |