Property & Building Corp. Ltd. (TLV:PTBL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 34,770
+1,000 (2.96%)
Apr 28, 2026, 5:24 PM IDT
Property & Building Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 32,490.00 | 33,910.00 | 32,450.00 | 33,770.00 | 33,770.00 | 3.94% | 4,174 |
| Apr 24, 2026 | 32,740.00 | 33,440.00 | 32,440.00 | 32,490.00 | 32,490.00 | -2.26% | 3,329 |
| Apr 23, 2026 | 33,000.00 | 33,510.00 | 32,330.00 | 33,240.00 | 33,240.00 | 0.73% | 9,011 |
| Apr 20, 2026 | 33,990.00 | 34,260.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.91% | 11,882 |
| Apr 17, 2026 | 32,140.00 | 34,030.00 | 32,140.00 | 33,990.00 | 33,990.00 | 6.32% | 9,643 |
| Apr 16, 2026 | 32,900.00 | 32,920.00 | 31,660.00 | 31,970.00 | 31,970.00 | -2.53% | 18,048 |
| Apr 15, 2026 | 32,660.00 | 34,350.00 | 32,470.00 | 32,800.00 | 32,800.00 | -0.09% | 29,651 |
| Apr 14, 2026 | 33,170.00 | 33,970.00 | 32,830.00 | 32,830.00 | 32,830.00 | -0.03% | 7,883 |
| Apr 13, 2026 | 34,100.00 | 33,920.00 | 32,500.00 | 32,840.00 | 32,840.00 | -3.70% | 7,504 |
| Apr 10, 2026 | 33,820.00 | 34,800.00 | 33,520.00 | 34,100.00 | 34,100.00 | 1.31% | 7,119 |
| Apr 9, 2026 | 33,990.00 | 35,640.00 | 32,890.00 | 33,660.00 | 33,660.00 | 2.00% | 5,220 |
| Apr 6, 2026 | 33,120.00 | 34,200.00 | 32,510.00 | 33,000.00 | 33,000.00 | -0.36% | 11,333 |
| Apr 3, 2026 | 33,120.00 | 34,780.00 | 31,710.00 | 33,120.00 | 33,120.00 | - | 4,923 |
| Mar 31, 2026 | 31,540.00 | 33,320.00 | 31,540.00 | 33,120.00 | 33,120.00 | 5.01% | 9,064 |
| Mar 30, 2026 | 35,970.00 | 35,970.00 | 31,170.00 | 31,540.00 | 31,540.00 | -4.28% | 7,639 |
| Mar 27, 2026 | 33,820.00 | 34,360.00 | 32,950.00 | 32,950.00 | 32,950.00 | -4.60% | 3,804 |
| Mar 26, 2026 | 33,910.00 | 34,860.00 | 33,050.00 | 34,540.00 | 34,540.00 | 1.86% | 6,573 |
| Mar 25, 2026 | 33,570.00 | 35,920.00 | 33,270.00 | 33,910.00 | 33,910.00 | 1.01% | 6,594 |
| Mar 24, 2026 | 32,500.00 | 33,570.00 | 32,010.00 | 33,570.00 | 33,570.00 | 3.29% | 78,559 |
| Mar 23, 2026 | 32,900.00 | 35,420.00 | 32,090.00 | 32,500.00 | 32,500.00 | -3.39% | 15,457 |
| Mar 20, 2026 | 33,620.00 | 34,090.00 | 33,160.00 | 33,640.00 | 33,640.00 | 0.06% | 1,921 |
| Mar 19, 2026 | 34,320.00 | 34,820.00 | 33,230.00 | 33,620.00 | 33,620.00 | -2.04% | 8,219 |
| Mar 18, 2026 | 34,390.00 | 35,150.00 | 33,390.00 | 34,320.00 | 34,320.00 | -0.20% | 6,120 |
| Mar 17, 2026 | 33,010.00 | 34,620.00 | 32,470.00 | 34,390.00 | 34,390.00 | 2.20% | 6,640 |
| Mar 16, 2026 | 33,980.00 | 34,350.00 | 33,040.00 | 33,650.00 | 33,650.00 | -1.95% | 4,618 |
| Mar 13, 2026 | 33,990.00 | 34,490.00 | 33,190.00 | 34,320.00 | 34,320.00 | 0.97% | 3,249 |
| Mar 12, 2026 | 35,600.00 | 35,640.00 | 33,990.00 | 33,990.00 | 33,990.00 | -4.52% | 13,671 |
| Mar 11, 2026 | 38,490.00 | 38,490.00 | 35,500.00 | 35,600.00 | 35,600.00 | -3.73% | 5,805 |
| Mar 10, 2026 | 37,890.00 | 38,490.00 | 36,690.00 | 36,980.00 | 36,980.00 | -2.68% | 4,204 |
| Mar 9, 2026 | 39,480.00 | 39,480.00 | 37,300.00 | 38,000.00 | 38,000.00 | -3.75% | 4,224 |
| 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 |