Property & Building Corp. Ltd. (PTBL.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 19,610.00 | 20,100.00 | 19,230.00 | 19,590.00 | 19,590.00 | 24,469 |
| May 01, 2024 | 19,710.00 | 19,990.00 | 19,310.00 | 19,320.00 | 19,320.00 | 8,451 |
| Apr 30, 2024 | 20,500.00 | 20,500.00 | 19,710.00 | 19,710.00 | 19,710.00 | 13,442 |
| Apr 25, 2024 | 20,220.00 | 20,490.00 | 19,430.00 | 19,920.00 | 19,920.00 | 8,514 |
| Apr 24, 2024 | 20,370.00 | 20,560.00 | 20,010.00 | 20,220.00 | 20,220.00 | 7,553 |
| Apr 21, 2024 | 19,400.00 | 20,320.00 | 19,290.00 | 20,140.00 | 20,140.00 | 12,271 |
| Apr 18, 2024 | 19,450.00 | 19,600.00 | 19,260.00 | 19,530.00 | 19,530.00 | 7,434 |
| Apr 17, 2024 | 19,940.00 | 20,150.00 | 19,030.00 | 19,400.00 | 19,400.00 | 17,877 |
| Apr 16, 2024 | 20,200.00 | 20,350.00 | 19,720.00 | 19,940.00 | 19,940.00 | 15,041 |
| Apr 15, 2024 | 20,650.00 | 20,970.00 | 20,110.00 | 20,200.00 | 20,200.00 | 12,000 |
| Apr 14, 2024 | 20,010.00 | 20,600.00 | 19,930.00 | 20,550.00 | 20,550.00 | 10,249 |
| Apr 11, 2024 | 21,190.00 | 21,190.00 | 20,460.00 | 20,460.00 | 20,460.00 | 12,625 |
| Apr 10, 2024 | 21,750.00 | 21,840.00 | 21,040.00 | 21,180.00 | 21,180.00 | 13,742 |
| Apr 09, 2024 | 21,940.00 | 21,940.00 | 21,220.00 | 21,620.00 | 21,620.00 | 16,177 |
| Apr 08, 2024 | 21,500.00 | 22,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 12,505 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 22,350.00 | 22,350.00 | 21,250.00 | 21,480.00 | 21,480.00 | 14,283 |
| Apr 03, 2024 | 22,380.00 | 22,640.00 | 21,780.00 | 22,350.00 | 22,350.00 | 7,859 |
| Apr 02, 2024 | 22,560.00 | 22,570.00 | 21,980.00 | 22,380.00 | 22,380.00 | 10,293 |
| Apr 01, 2024 | 22,310.00 | 22,830.00 | 22,300.00 | 22,560.00 | 22,560.00 | 6,215 |
| Mar 31, 2024 | 22,800.00 | 23,090.00 | 22,200.00 | 22,540.00 | 22,540.00 | 13,780 |
| Mar 28, 2024 | 23,250.00 | 23,250.00 | 22,630.00 | 22,640.00 | 22,640.00 | 8,966 |
| Mar 27, 2024 | 23,500.00 | 23,500.00 | 22,900.00 | 22,930.00 | 22,930.00 | 6,733 |
| Mar 26, 2024 | 23,700.00 | 23,700.00 | 23,080.00 | 23,400.00 | 23,400.00 | 6,602 |
| Mar 25, 2024 | 23,480.00 | 23,660.00 | 22,920.00 | 23,400.00 | 23,400.00 | 8,607 |
| Mar 21, 2024 | 22,000.00 | 23,730.00 | 21,780.00 | 23,270.00 | 23,270.00 | 60,849 |
| Mar 20, 2024 | 21,910.00 | 22,600.00 | 21,540.00 | 22,000.00 | 22,000.00 | 29,248 |
| Mar 19, 2024 | 21,780.00 | 22,610.00 | 21,250.00 | 21,480.00 | 21,480.00 | 16,810 |
| Mar 18, 2024 | 20,300.00 | 21,770.00 | 19,920.00 | 21,540.00 | 21,540.00 | 21,669 |
| Mar 17, 2024 | 19,530.00 | 20,200.00 | 19,470.00 | 19,900.00 | 19,900.00 | 10,792 |
| Mar 14, 2024 | 19,920.00 | 20,340.00 | 19,440.00 | 19,530.00 | 19,530.00 | 15,948 |
| Mar 13, 2024 | 20,580.00 | 20,710.00 | 19,820.00 | 19,920.00 | 19,920.00 | 21,569 |
| Mar 12, 2024 | 20,800.00 | 20,800.00 | 20,290.00 | 20,440.00 | 20,440.00 | 12,908 |
| Mar 11, 2024 | 20,580.00 | 21,080.00 | 20,410.00 | 20,650.00 | 20,650.00 | 12,590 |
| Mar 10, 2024 | 20,100.00 | 21,010.00 | 19,710.00 | 20,580.00 | 20,580.00 | 9,979 |
| Mar 07, 2024 | 20,010.00 | 20,200.00 | 19,570.00 | 20,100.00 | 20,100.00 | 11,495 |
| Mar 06, 2024 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - |
| Mar 05, 2024 | 20,370.00 | 20,460.00 | 19,760.00 | 20,000.00 | 20,000.00 | 19,835 |
| Mar 04, 2024 | 20,780.00 | 20,780.00 | 20,260.00 | 20,370.00 | 20,370.00 | 19,755 |
| Mar 03, 2024 | 20,530.00 | 21,040.00 | 20,340.00 | 20,400.00 | 20,400.00 | 9,507 |
| Feb 29, 2024 | 20,390.00 | 20,960.00 | 20,330.00 | 20,530.00 | 20,530.00 | 11,219 |
| Feb 28, 2024 | 20,540.00 | 21,060.00 | 20,200.00 | 20,390.00 | 20,390.00 | 15,028 |
| Feb 26, 2024 | 20,500.00 | 20,870.00 | 20,160.00 | 20,540.00 | 20,540.00 | 14,607 |
| Feb 25, 2024 | 20,400.00 | 20,880.00 | 19,630.00 | 20,500.00 | 20,500.00 | 32,189 |
| Feb 22, 2024 | 20,300.00 | 20,490.00 | 19,980.00 | 20,340.00 | 20,340.00 | 19,128 |
| Feb 21, 2024 | 20,780.00 | 21,220.00 | 19,980.00 | 20,340.00 | 20,340.00 | 13,520 |
| Feb 20, 2024 | 20,630.00 | 20,800.00 | 20,160.00 | 20,660.00 | 20,660.00 | 16,076 |
| Feb 19, 2024 | 20,380.00 | 20,750.00 | 20,100.00 | 20,630.00 | 20,630.00 | 21,111 |
| Feb 18, 2024 | 20,610.00 | 20,650.00 | 20,170.00 | 20,380.00 | 20,380.00 | 16,269 |
| Feb 15, 2024 | 20,010.00 | 20,890.00 | 19,550.00 | 20,610.00 | 20,610.00 | 14,614 |
| Feb 14, 2024 | 20,350.00 | 20,490.00 | 19,970.00 | 20,010.00 | 20,010.00 | 4,591 |
| Feb 13, 2024 | 20,380.00 | 20,630.00 | 19,830.00 | 20,350.00 | 20,350.00 | 9,992 |
| Feb 12, 2024 | 19,880.00 | 20,490.00 | 19,880.00 | 20,070.00 | 20,070.00 | 7,142 |
| Feb 11, 2024 | 20,350.00 | 20,350.00 | 19,880.00 | 19,880.00 | 19,880.00 | 5,231 |
| Feb 08, 2024 | 20,350.00 | 20,450.00 | 19,980.00 | 20,350.00 | 20,350.00 | 7,704 |
| Feb 07, 2024 | 20,550.00 | 21,440.00 | 20,210.00 | 20,350.00 | 20,350.00 | 4,598 |
| Feb 06, 2024 | 19,920.00 | 20,750.00 | 19,840.00 | 20,550.00 | 20,550.00 | 9,149 |
| Feb 05, 2024 | 20,010.00 | 20,450.00 | 19,530.00 | 19,920.00 | 19,920.00 | 14,093 |
| Feb 04, 2024 | 20,520.00 | 20,910.00 | 19,550.00 | 20,250.00 | 20,250.00 | 11,711 |
| Feb 01, 2024 | 21,150.00 | 21,100.00 | 20,520.00 | 20,520.00 | 20,520.00 | 61,482 |
| Jan 31, 2024 | 21,100.00 | 21,380.00 | 20,910.00 | 21,150.00 | 21,150.00 | 9,360 |
| Jan 30, 2024 | 20,980.00 | 21,350.00 | 20,830.00 | 21,100.00 | 21,100.00 | 16,255 |
| Jan 29, 2024 | 20,800.00 | 21,200.00 | 20,450.00 | 21,140.00 | 21,140.00 | 13,867 |
| Jan 28, 2024 | 21,140.00 | 21,490.00 | 20,890.00 | 20,960.00 | 20,960.00 | 9,311 |
| Jan 25, 2024 | 20,790.00 | 21,400.00 | 20,400.00 | 21,140.00 | 21,140.00 | 20,912 |
| Jan 24, 2024 | 20,900.00 | 21,190.00 | 20,360.00 | 20,790.00 | 20,790.00 | 11,926 |
| Jan 23, 2024 | 21,140.00 | 21,140.00 | 20,630.00 | 20,900.00 | 20,900.00 | 6,841 |
| Jan 22, 2024 | 21,780.00 | 21,780.00 | 20,960.00 | 21,140.00 | 21,140.00 | 6,779 |
| Jan 21, 2024 | 21,320.00 | 21,600.00 | 20,750.00 | 21,140.00 | 21,140.00 | 2,737 |
| Jan 18, 2024 | 20,700.00 | 21,450.00 | 20,690.00 | 21,330.00 | 21,330.00 | 7,058 |
| Jan 17, 2024 | 20,500.00 | 20,990.00 | 20,170.00 | 20,700.00 | 20,700.00 | 8,890 |
| Jan 16, 2024 | 21,420.00 | 21,420.00 | 20,600.00 | 20,600.00 | 20,600.00 | 5,512 |
| Jan 15, 2024 | 21,550.00 | 21,900.00 | 21,270.00 | 21,340.00 | 21,340.00 | 9,501 |
| Jan 14, 2024 | 21,150.00 | 21,880.00 | 21,100.00 | 21,550.00 | 21,550.00 | 8,081 |
| Jan 11, 2024 | 21,010.00 | 21,840.00 | 20,880.00 | 21,150.00 | 21,150.00 | 11,249 |
| Jan 10, 2024 | 22,210.00 | 22,270.00 | 21,010.00 | 21,010.00 | 21,010.00 | 11,089 |
| Jan 09, 2024 | 22,090.00 | 22,280.00 | 21,480.00 | 22,210.00 | 22,210.00 | 7,067 |
| Jan 08, 2024 | 21,550.00 | 22,580.00 | 20,860.00 | 22,090.00 | 22,090.00 | 16,086 |
| Jan 07, 2024 | 22,070.00 | 22,100.00 | 21,520.00 | 21,600.00 | 21,600.00 | 27,813 |
| Jan 04, 2024 | 22,210.00 | 22,510.00 | 21,800.00 | 22,070.00 | 22,070.00 | 31,345 |
| Jan 03, 2024 | 22,600.00 | 22,610.00 | 21,740.00 | 22,210.00 | 22,210.00 | 20,206 |
| Jan 02, 2024 | 22,880.00 | 23,040.00 | 22,330.00 | 22,900.00 | 22,900.00 | 16,232 |
| Jan 01, 2024 | 22,040.00 | 23,300.00 | 21,870.00 | 22,880.00 | 22,880.00 | 19,966 |
| Dec 31, 2023 | 22,000.00 | 22,420.00 | 21,760.00 | 22,040.00 | 22,040.00 | 10,651 |
| Dec 28, 2023 | 22,390.00 | 23,160.00 | 21,790.00 | 22,000.00 | 22,000.00 | 19,971 |
| Dec 27, 2023 | 21,450.00 | 22,720.00 | 21,450.00 | 22,390.00 | 22,390.00 | 27,454 |
| Dec 26, 2023 | 21,300.00 | 21,670.00 | 21,300.00 | 21,450.00 | 21,450.00 | 6,247 |
| Dec 25, 2023 | 21,360.00 | 21,640.00 | 21,310.00 | 21,540.00 | 21,540.00 | 10,867 |
| Dec 24, 2023 | 21,500.00 | 21,670.00 | 21,260.00 | 21,360.00 | 21,360.00 | 2,453 |
| Dec 21, 2023 | 21,430.00 | 21,870.00 | 21,000.00 | 21,690.00 | 21,690.00 | 12,612 |
| Dec 20, 2023 | 21,340.00 | 21,870.00 | 21,270.00 | 21,430.00 | 21,430.00 | 12,438 |
| Dec 19, 2023 | 20,630.00 | 21,380.00 | 20,360.00 | 21,340.00 | 21,340.00 | 25,886 |
| Dec 18, 2023 | 20,400.00 | 21,030.00 | 20,360.00 | 20,630.00 | 20,630.00 | 13,436 |
| Dec 17, 2023 | 20,210.00 | 20,610.00 | 20,190.00 | 20,400.00 | 20,400.00 | 13,660 |
| Dec 14, 2023 | 19,700.00 | 20,770.00 | 19,700.00 | 20,310.00 | 20,310.00 | 33,323 |
| Dec 13, 2023 | 19,460.00 | 19,680.00 | 19,160.00 | 19,240.00 | 19,240.00 | 8,543 |
| Dec 12, 2023 | 19,300.00 | 19,560.00 | 18,830.00 | 19,460.00 | 19,460.00 | 8,414 |
| Dec 11, 2023 | 19,420.00 | 19,500.00 | 18,890.00 | 19,350.00 | 19,350.00 | 12,196 |
| Dec 10, 2023 | 20,450.00 | 20,450.00 | 19,350.00 | 19,420.00 | 19,420.00 | 5,177 |
| Dec 07, 2023 | 19,630.00 | 20,620.00 | 19,140.00 | 20,270.00 | 20,270.00 | 12,615 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.