Property & Building Corp. Ltd. (TLV:PTBL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 38,000
-1,480 (-3.75%)
At close: Mar 9, 2026
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39,480.00 | 39,480.00 | 37,720.00 | 37,930.00 | - | -3.93% | 2,110 |
| Mar 6, 2026 | 38,890.00 | 39,580.00 | 38,610.00 | 39,480.00 | 39,480.00 | 1.52% | 2,115 |
| Mar 5, 2026 | 37,000.00 | 39,440.00 | 36,650.00 | 38,890.00 | 38,890.00 | 2.69% | 7,223 |
| Mar 4, 2026 | 38,980.00 | 38,980.00 | 36,980.00 | 37,870.00 | 37,870.00 | 0.72% | 5,905 |
| Mar 2, 2026 | 35,130.00 | 38,870.00 | 35,130.00 | 37,600.00 | 37,600.00 | 7.03% | 7,889 |
| Feb 27, 2026 | 35,100.00 | 36,110.00 | 34,400.00 | 35,130.00 | 35,130.00 | 0.09% | 4,973 |
| Feb 26, 2026 | 37,390.00 | 38,520.00 | 35,050.00 | 35,100.00 | 35,100.00 | -6.12% | 25,878 |
| Feb 25, 2026 | 38,420.00 | 39,550.00 | 36,960.00 | 37,390.00 | 37,390.00 | -2.68% | 8,911 |
| Feb 24, 2026 | 43,640.00 | 43,640.00 | 38,420.00 | 38,420.00 | 38,420.00 | -11.96% | 14,538 |
| Feb 23, 2026 | 43,550.00 | 43,640.00 | 42,570.00 | 43,640.00 | 43,640.00 | 0.21% | 5,930 |
| Feb 20, 2026 | 43,400.00 | 43,910.00 | 42,720.00 | 43,550.00 | 43,550.00 | 2.13% | 2,890 |
| Feb 19, 2026 | 43,220.00 | 43,320.00 | 42,150.00 | 42,640.00 | 42,640.00 | -1.34% | 2,483 |
| Feb 18, 2026 | 43,360.00 | 43,960.00 | 42,650.00 | 43,220.00 | 43,220.00 | -0.32% | 3,266 |
| Feb 17, 2026 | 44,090.00 | 44,110.00 | 42,730.00 | 43,360.00 | 43,360.00 | -1.66% | 4,130 |
| Feb 16, 2026 | 44,350.00 | 45,610.00 | 43,700.00 | 44,090.00 | 44,090.00 | 0.07% | 7,505 |
| Feb 13, 2026 | 44,360.00 | 44,360.00 | 43,490.00 | 44,060.00 | 44,060.00 | -0.68% | 2,485 |
| Feb 12, 2026 | 41,830.00 | 44,360.00 | 41,440.00 | 44,360.00 | 44,360.00 | 6.05% | 27,544 |
| Feb 11, 2026 | 40,370.00 | 41,990.00 | 40,090.00 | 41,830.00 | 41,830.00 | 3.62% | 8,373 |
| Feb 10, 2026 | 39,660.00 | 40,720.00 | 39,570.00 | 40,370.00 | 40,370.00 | 1.79% | 4,019 |
| Feb 9, 2026 | 41,590.00 | 41,810.00 | 39,380.00 | 39,660.00 | 39,660.00 | -2.70% | 6,788 |
| Feb 6, 2026 | 41,350.00 | 41,380.00 | 40,530.00 | 40,760.00 | 40,760.00 | -1.43% | 3,868 |
| Feb 5, 2026 | 39,540.00 | 43,790.00 | 38,540.00 | 41,350.00 | 41,350.00 | 4.92% | 37,686 |
| Feb 4, 2026 | 39,750.00 | 39,750.00 | 38,370.00 | 39,410.00 | 39,410.00 | -0.20% | 36,500 |
| Feb 3, 2026 | 38,670.00 | 39,490.00 | 38,640.00 | 39,490.00 | 39,490.00 | 2.12% | 4,859 |
| Feb 2, 2026 | 38,980.00 | 38,740.00 | 37,730.00 | 38,670.00 | 38,670.00 | -0.80% | 3,766 |
| Jan 30, 2026 | 39,420.00 | 40,560.00 | 38,630.00 | 38,980.00 | 38,980.00 | -1.12% | 4,135 |
| Jan 29, 2026 | 40,030.00 | 41,040.00 | 39,000.00 | 39,420.00 | 39,420.00 | -1.52% | 4,260 |
| Jan 28, 2026 | 41,090.00 | 41,200.00 | 39,740.00 | 40,030.00 | 40,030.00 | -2.58% | 4,087 |
| Jan 27, 2026 | 41,340.00 | 41,760.00 | 40,830.00 | 41,090.00 | 41,090.00 | -0.60% | 3,647 |
| Jan 26, 2026 | 41,590.00 | 41,590.00 | 40,880.00 | 41,340.00 | 41,340.00 | -0.60% | 2,482 |
| Jan 23, 2026 | 41,010.00 | 41,950.00 | 40,410.00 | 41,590.00 | 41,590.00 | 2.06% | 2,040 |
| Jan 22, 2026 | 40,220.00 | 40,880.00 | 39,930.00 | 40,750.00 | 40,750.00 | 1.32% | 3,669 |
| Jan 21, 2026 | 41,500.00 | 41,700.00 | 39,970.00 | 40,220.00 | 40,220.00 | -3.08% | 3,095 |
| Jan 20, 2026 | 42,400.00 | 42,410.00 | 40,370.00 | 41,500.00 | 41,500.00 | -2.12% | 8,335 |
| Jan 19, 2026 | 42,480.00 | 42,580.00 | 41,640.00 | 42,400.00 | 42,400.00 | -0.19% | 1,509 |
| Jan 16, 2026 | 42,000.00 | 42,750.00 | 41,980.00 | 42,480.00 | 42,480.00 | 1.14% | 1,583 |
| Jan 15, 2026 | 41,870.00 | 42,490.00 | 41,010.00 | 42,000.00 | 42,000.00 | 0.31% | 4,584 |
| Jan 14, 2026 | 42,360.00 | 42,750.00 | 41,430.00 | 41,870.00 | 41,870.00 | -1.16% | 4,291 |
| Jan 13, 2026 | 42,840.00 | 42,840.00 | 41,260.00 | 42,360.00 | 42,360.00 | -1.12% | 3,394 |
| Jan 12, 2026 | 42,010.00 | 43,080.00 | 40,770.00 | 42,840.00 | 42,840.00 | 1.98% | 9,034 |
| Jan 9, 2026 | 42,100.00 | 43,190.00 | 41,730.00 | 42,010.00 | 42,010.00 | -0.21% | 1,961 |
| Jan 8, 2026 | 43,200.00 | 43,190.00 | 41,270.00 | 42,100.00 | 42,100.00 | -2.55% | 2,387 |
| Jan 7, 2026 | 43,270.00 | 44,220.00 | 42,610.00 | 43,200.00 | 43,200.00 | -0.16% | 4,972 |
| Jan 6, 2026 | 41,900.00 | 43,510.00 | 41,700.00 | 43,270.00 | 43,270.00 | 3.27% | 31,804 |
| Jan 5, 2026 | 39,700.00 | 42,280.00 | 39,700.00 | 41,900.00 | 41,900.00 | 6.08% | 8,528 |
| Jan 1, 2026 | 39,300.00 | 39,500.00 | 39,040.00 | 39,500.00 | 39,500.00 | 0.51% | 5,547 |
| Dec 31, 2025 | 40,200.00 | 40,200.00 | 38,670.00 | 39,300.00 | 39,300.00 | -2.24% | 6,844 |
| Dec 30, 2025 | 39,430.00 | 40,200.00 | 38,620.00 | 40,200.00 | 40,200.00 | 1.95% | 13,201 |
| Dec 29, 2025 | 39,190.00 | 39,790.00 | 39,070.00 | 39,430.00 | 39,430.00 | 0.61% | 4,251 |
| Dec 28, 2025 | 39,290.00 | 39,930.00 | 38,110.00 | 39,190.00 | 39,190.00 | -0.25% | 2,802 |
| Dec 25, 2025 | 41,610.00 | 42,080.00 | 38,640.00 | 39,290.00 | 39,290.00 | -5.98% | 11,408 |
| Dec 24, 2025 | 41,020.00 | 41,800.00 | 41,020.00 | 41,790.00 | 41,790.00 | 1.88% | 7,314 |
| Dec 23, 2025 | 41,850.00 | 42,050.00 | 41,020.00 | 41,020.00 | 41,020.00 | -1.98% | 4,010 |
| Dec 22, 2025 | 41,330.00 | 42,760.00 | 41,330.00 | 41,850.00 | 41,850.00 | 1.26% | 4,460 |
| Dec 21, 2025 | 40,590.00 | 41,500.00 | 40,590.00 | 41,330.00 | 41,330.00 | 1.82% | 2,348 |
| Dec 18, 2025 | 40,290.00 | 40,690.00 | 40,290.00 | 40,590.00 | 40,590.00 | 0.05% | 5,579 |
| Dec 17, 2025 | 39,970.00 | 40,580.00 | 39,700.00 | 40,570.00 | 40,570.00 | 2.19% | 13,149 |
| Dec 16, 2025 | 38,250.00 | 39,730.00 | 38,230.00 | 39,700.00 | 39,700.00 | 3.79% | 8,001 |
| Dec 15, 2025 | 38,830.00 | 38,890.00 | 37,950.00 | 38,250.00 | 38,250.00 | -1.49% | 7,820 |
| Dec 14, 2025 | 38,500.00 | 39,660.00 | 38,000.00 | 38,830.00 | 38,830.00 | 1.38% | 4,660 |
| Dec 11, 2025 | 36,390.00 | 38,300.00 | 36,330.00 | 38,300.00 | 38,300.00 | 5.25% | 8,835 |
| Dec 10, 2025 | 36,520.00 | 37,190.00 | 35,960.00 | 36,390.00 | 36,390.00 | -0.36% | 2,928 |
| Dec 9, 2025 | 36,230.00 | 37,180.00 | 35,340.00 | 36,520.00 | 36,520.00 | 0.80% | 4,485 |
| Dec 8, 2025 | 36,000.00 | 36,960.00 | 36,000.00 | 36,230.00 | 36,230.00 | -1.01% | 19,843 |
| Dec 7, 2025 | 36,270.00 | 37,430.00 | 36,230.00 | 36,600.00 | 36,600.00 | 0.91% | 5,205 |
| Dec 4, 2025 | 37,190.00 | 38,730.00 | 36,130.00 | 36,270.00 | 36,270.00 | -2.47% | 6,199 |
| Dec 3, 2025 | 35,890.00 | 37,470.00 | 35,770.00 | 37,190.00 | 37,190.00 | 3.62% | 5,243 |
| Dec 2, 2025 | 35,970.00 | 36,000.00 | 35,120.00 | 35,890.00 | 35,890.00 | -0.22% | 4,505 |
| Dec 1, 2025 | 36,500.00 | 40,900.00 | 35,460.00 | 35,970.00 | 35,970.00 | -0.61% | 3,941 |
| Nov 30, 2025 | 35,720.00 | 36,700.00 | 35,450.00 | 36,190.00 | 36,190.00 | 1.32% | 5,215 |
| Nov 27, 2025 | 35,940.00 | 36,090.00 | 35,200.00 | 35,720.00 | 35,720.00 | -1.03% | 3,751 |
| Nov 26, 2025 | 35,370.00 | 36,100.00 | 35,150.00 | 36,090.00 | 36,090.00 | 2.04% | 7,421 |
| Nov 25, 2025 | 36,480.00 | 36,950.00 | 35,260.00 | 35,370.00 | 35,370.00 | -2.18% | 2,570 |
| Nov 24, 2025 | 35,080.00 | 36,390.00 | 34,990.00 | 36,160.00 | 36,160.00 | 3.08% | 9,546 |
| Nov 23, 2025 | 35,710.00 | 35,710.00 | 34,640.00 | 35,080.00 | 35,080.00 | -8.69% | 6,000 |
| Nov 20, 2025 | 39,460.00 | 39,900.00 | 38,270.00 | 38,420.00 | 35,712.64 | -2.64% | 4,888 |
| Nov 19, 2025 | 40,220.00 | 40,760.00 | 39,250.00 | 39,460.00 | 36,679.35 | -1.89% | 8,314 |
| Nov 18, 2025 | 40,890.00 | 40,900.00 | 39,920.00 | 40,220.00 | 37,385.80 | -1.64% | 2,957 |
| Nov 17, 2025 | 41,060.00 | 41,450.00 | 40,660.00 | 40,890.00 | 38,008.58 | -0.41% | 4,057 |
| Nov 16, 2025 | 41,200.00 | 41,620.00 | 40,850.00 | 41,060.00 | 38,166.60 | -0.34% | 1,502 |
| Nov 13, 2025 | 40,210.00 | 41,580.00 | 40,200.00 | 41,200.00 | 38,296.74 | 2.46% | 7,975 |
| Nov 12, 2025 | 40,640.00 | 40,690.00 | 39,750.00 | 40,210.00 | 37,376.50 | -1.06% | 6,457 |
| Nov 11, 2025 | 41,050.00 | 41,950.00 | 40,640.00 | 40,640.00 | 37,776.20 | -1.00% | 8,453 |
| Nov 10, 2025 | 41,500.00 | 41,500.00 | 40,620.00 | 41,050.00 | 38,157.31 | -0.51% | 6,850 |
| Nov 9, 2025 | 41,870.00 | 42,090.00 | 41,200.00 | 41,260.00 | 38,352.51 | -1.46% | 4,769 |
| Nov 6, 2025 | 42,560.00 | 42,820.00 | 40,730.00 | 41,870.00 | 38,919.53 | -1.62% | 98,338 |
| Nov 5, 2025 | 43,000.00 | 43,000.00 | 42,030.00 | 42,560.00 | 39,560.90 | -1.02% | 9,634 |
| Nov 4, 2025 | 42,200.00 | 43,000.00 | 41,330.00 | 43,000.00 | 39,969.90 | 1.90% | 52,379 |
| Nov 3, 2025 | 42,520.00 | 42,920.00 | 41,850.00 | 42,200.00 | 39,226.27 | -0.75% | 6,965 |
| Nov 2, 2025 | 43,030.00 | 43,200.00 | 42,340.00 | 42,520.00 | 39,523.72 | -1.19% | 4,931 |
| Oct 30, 2025 | 42,710.00 | 43,030.00 | 42,150.00 | 43,030.00 | 39,997.78 | 0.75% | 32,336 |
| Oct 29, 2025 | 42,020.00 | 43,040.00 | 41,700.00 | 42,710.00 | 39,700.33 | 1.64% | 15,384 |
| Oct 28, 2025 | 42,790.00 | 42,990.00 | 41,470.00 | 42,020.00 | 39,058.96 | -1.80% | 11,210 |
| Oct 27, 2025 | 43,350.00 | 43,540.00 | 42,360.00 | 42,790.00 | 39,774.70 | -1.29% | 10,319 |
| Oct 26, 2025 | 42,840.00 | 43,500.00 | 42,680.00 | 43,350.00 | 40,295.23 | 1.19% | 7,340 |
| Oct 23, 2025 | 42,210.00 | 43,000.00 | 41,800.00 | 42,840.00 | 39,821.17 | 1.49% | 53,404 |
| Oct 22, 2025 | 41,340.00 | 42,210.00 | 41,300.00 | 42,210.00 | 39,235.57 | 2.10% | 54,790 |
| Oct 21, 2025 | 42,970.00 | 42,970.00 | 41,060.00 | 41,340.00 | 38,426.87 | -2.45% | 4,763 |
| Oct 20, 2025 | 42,500.00 | 43,440.00 | 42,070.00 | 42,380.00 | 39,393.59 | -0.28% | 8,118 |
| Oct 19, 2025 | 43,340.00 | 43,340.00 | 41,140.00 | 42,500.00 | 39,505.13 | 1.07% | 4,912 |