Property & Building Corp. Ltd. (TLV:PTBL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 36,270
-920 (-2.47%)
At close: Dec 4, 2025
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 42,520.00 | 43,190.00 | 41,570.00 | 42,050.00 | 39,086.84 | -1.11% | 10,574 |
| Oct 15, 2025 | 42,500.00 | 43,190.00 | 42,040.00 | 42,520.00 | 39,523.72 | 0.05% | 9,840 |
| Oct 12, 2025 | 42,500.00 | 43,000.00 | 41,740.00 | 42,500.00 | 39,505.13 | - | 3,786 |
| Oct 9, 2025 | 42,310.00 | 43,410.00 | 41,630.00 | 42,500.00 | 39,505.13 | 2.66% | 18,882 |
| Oct 8, 2025 | 40,030.00 | 41,440.00 | 39,600.00 | 41,400.00 | 38,482.64 | 3.42% | 3,907 |
| Oct 5, 2025 | 40,990.00 | 41,990.00 | 39,110.00 | 40,030.00 | 37,209.19 | 0.88% | 5,710 |
| Sep 30, 2025 | 38,990.00 | 40,080.00 | 38,390.00 | 39,680.00 | 36,883.85 | 4.39% | 17,463 |
| Sep 29, 2025 | 37,700.00 | 38,780.00 | 37,150.00 | 38,010.00 | 35,331.53 | 0.82% | 8,087 |
| Sep 28, 2025 | 35,450.00 | 37,700.00 | 35,450.00 | 37,700.00 | 35,043.37 | 6.35% | 6,854 |
| Sep 25, 2025 | 36,500.00 | 37,300.00 | 35,450.00 | 35,450.00 | 32,951.93 | -1.14% | 4,928 |
| Sep 21, 2025 | 36,700.00 | 36,710.00 | 35,470.00 | 35,860.00 | 33,333.03 | -2.29% | 1,925 |
| Sep 18, 2025 | 36,230.00 | 37,330.00 | 35,880.00 | 36,700.00 | 34,113.84 | 1.30% | 4,284 |
| Sep 17, 2025 | 37,100.00 | 37,870.00 | 36,140.00 | 36,230.00 | 33,676.96 | -2.35% | 4,980 |
| Sep 16, 2025 | 38,410.00 | 38,800.00 | 36,240.00 | 37,100.00 | 34,485.66 | -0.86% | 6,225 |
| Sep 15, 2025 | 37,880.00 | 38,780.00 | 37,000.00 | 37,420.00 | 34,783.11 | -1.21% | 7,388 |
| Sep 14, 2025 | 39,090.00 | 39,090.00 | 37,470.00 | 37,880.00 | 35,210.69 | -1.43% | 1,266 |
| Sep 11, 2025 | 38,210.00 | 38,630.00 | 37,520.00 | 38,430.00 | 35,721.93 | -0.77% | 2,424 |
| Sep 10, 2025 | 39,520.00 | 39,640.00 | 38,140.00 | 38,730.00 | 36,000.79 | -2.00% | 3,711 |
| Sep 9, 2025 | 38,740.00 | 39,990.00 | 38,480.00 | 39,520.00 | 36,735.12 | 2.20% | 9,809 |
| Sep 8, 2025 | 38,500.00 | 39,080.00 | 38,050.00 | 38,670.00 | 35,945.02 | -0.82% | 12,724 |
| Sep 7, 2025 | 38,490.00 | 38,990.00 | 37,400.00 | 38,990.00 | 36,242.47 | 4.78% | 6,057 |
| Sep 4, 2025 | 35,620.00 | 37,370.00 | 35,420.00 | 37,210.00 | 34,587.90 | 4.46% | 10,651 |
| Sep 3, 2025 | 35,350.00 | 36,240.00 | 35,300.00 | 35,620.00 | 33,109.95 | 0.76% | 3,981 |
| Sep 2, 2025 | 37,290.00 | 37,550.00 | 35,350.00 | 35,350.00 | 32,858.97 | -4.41% | 5,675 |
| Sep 1, 2025 | 37,230.00 | 37,440.00 | 36,080.00 | 36,980.00 | 34,374.11 | - | 3,640 |
| Aug 31, 2025 | 37,520.00 | 37,860.00 | 36,870.00 | 36,980.00 | 34,374.11 | -1.28% | 2,036 |
| Aug 28, 2025 | 36,580.00 | 37,700.00 | 36,580.00 | 37,460.00 | 34,820.29 | 1.13% | 4,244 |
| Aug 27, 2025 | 37,740.00 | 38,400.00 | 36,670.00 | 37,040.00 | 34,429.88 | -1.93% | 4,349 |
| Aug 26, 2025 | 37,130.00 | 37,890.00 | 36,470.00 | 37,770.00 | 35,108.44 | 1.72% | 7,417 |
| Aug 25, 2025 | 37,100.00 | 37,340.00 | 36,520.00 | 37,130.00 | 34,513.54 | 0.08% | 3,055 |
| Aug 24, 2025 | 35,500.00 | 37,140.00 | 35,500.00 | 37,100.00 | 34,485.66 | 5.04% | 13,646 |
| Aug 21, 2025 | 35,900.00 | 36,210.00 | 34,810.00 | 35,320.00 | 32,831.09 | -1.62% | 5,172 |
| Aug 20, 2025 | 36,400.00 | 36,510.00 | 35,720.00 | 35,900.00 | 33,370.22 | -1.37% | 6,430 |
| Aug 19, 2025 | 35,640.00 | 36,500.00 | 35,480.00 | 36,400.00 | 33,834.98 | 3.15% | 7,562 |
| Aug 18, 2025 | 35,890.00 | 36,100.00 | 35,230.00 | 35,290.00 | 32,803.20 | -1.67% | 3,190 |
| Aug 17, 2025 | 35,250.00 | 36,000.00 | 35,250.00 | 35,890.00 | 33,360.92 | 1.82% | 5,855 |
| Aug 14, 2025 | 33,860.00 | 35,450.00 | 33,860.00 | 35,250.00 | 32,766.02 | 4.11% | 6,683 |
| Aug 13, 2025 | 33,000.00 | 34,240.00 | 33,000.00 | 33,860.00 | 31,473.97 | 2.61% | 4,852 |
| Aug 12, 2025 | 34,070.00 | 34,580.00 | 32,900.00 | 33,000.00 | 30,674.57 | -3.14% | 3,197 |
| Aug 11, 2025 | 34,980.00 | 34,980.00 | 33,390.00 | 34,070.00 | 31,669.17 | 0.03% | 4,987 |
| Aug 10, 2025 | 33,830.00 | 34,550.00 | 33,570.00 | 34,060.00 | 31,659.88 | 0.68% | 1,702 |
| Aug 7, 2025 | 33,830.00 | 34,510.00 | 33,420.00 | 33,830.00 | 31,446.08 | - | 28,961 |
| Aug 6, 2025 | 33,780.00 | 34,180.00 | 33,120.00 | 33,830.00 | 31,446.08 | 0.15% | 8,279 |
| Aug 5, 2025 | 34,710.00 | 34,920.00 | 33,290.00 | 33,780.00 | 31,399.61 | -2.68% | 8,638 |
| Aug 4, 2025 | 35,180.00 | 35,180.00 | 33,930.00 | 34,710.00 | 32,264.07 | 0.49% | 7,070 |
| Jul 31, 2025 | 34,370.00 | 34,990.00 | 34,180.00 | 34,540.00 | 32,106.05 | 0.49% | 3,981 |
| Jul 30, 2025 | 35,000.00 | 36,050.00 | 33,970.00 | 34,370.00 | 31,948.03 | -1.80% | 5,896 |
| Jul 29, 2025 | 34,890.00 | 35,340.00 | 34,650.00 | 35,000.00 | 32,533.64 | -0.68% | 7,187 |
| Jul 28, 2025 | 35,050.00 | 35,590.00 | 34,570.00 | 35,240.00 | 32,756.72 | 0.54% | 6,033 |
| Jul 27, 2025 | 36,140.00 | 36,370.00 | 34,560.00 | 35,050.00 | 32,580.11 | -3.02% | 3,746 |
| Jul 24, 2025 | 36,910.00 | 36,940.00 | 35,120.00 | 36,140.00 | 33,593.30 | -0.96% | 4,632 |
| Jul 23, 2025 | 35,720.00 | 36,850.00 | 35,690.00 | 36,490.00 | 33,918.64 | 2.16% | 7,010 |
| Jul 22, 2025 | 36,300.00 | 36,910.00 | 35,600.00 | 35,720.00 | 33,202.90 | -1.60% | 6,457 |
| Jul 21, 2025 | 35,810.00 | 36,910.00 | 35,310.00 | 36,300.00 | 33,742.03 | 1.37% | 7,513 |
| Jul 20, 2025 | 35,900.00 | 36,010.00 | 35,560.00 | 35,810.00 | 33,286.56 | -0.56% | 1,690 |
| Jul 17, 2025 | 36,590.00 | 36,600.00 | 35,280.00 | 36,010.00 | 33,472.46 | -0.25% | 7,753 |
| Jul 16, 2025 | 35,470.00 | 36,510.00 | 34,930.00 | 36,100.00 | 33,556.12 | 1.78% | 19,805 |
| Jul 15, 2025 | 34,530.00 | 35,690.00 | 34,530.00 | 35,470.00 | 32,970.52 | 2.72% | 8,434 |
| Jul 14, 2025 | 34,790.00 | 34,910.00 | 34,070.00 | 34,530.00 | 32,096.76 | -0.75% | 5,216 |
| Jul 13, 2025 | 35,570.00 | 35,580.00 | 34,580.00 | 34,790.00 | 32,338.44 | -2.19% | 3,299 |
| Jul 10, 2025 | 35,890.00 | 35,900.00 | 35,300.00 | 35,570.00 | 33,063.47 | -0.08% | 7,370 |
| Jul 9, 2025 | 35,670.00 | 36,330.00 | 35,440.00 | 35,600.00 | 33,091.36 | 1.14% | 12,400 |
| Jul 8, 2025 | 36,150.00 | 36,150.00 | 34,950.00 | 35,200.00 | 32,719.54 | -3.03% | 7,839 |
| Jul 7, 2025 | 36,550.00 | 37,500.00 | 35,540.00 | 36,300.00 | 33,742.03 | -0.68% | 20,098 |
| Jul 6, 2025 | 37,000.00 | 37,000.00 | 35,000.00 | 36,550.00 | 33,974.41 | 2.70% | 5,644 |