Shikun & Binui Energy Ltd (TLV:SBEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 284.30
-4.30 (-1.49%)
Nov 4, 2025, 5:24 PM IDT
Shikun & Binui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 286.60 | 288.60 | 281.00 | 288.60 | 288.60 | 0.70% | 579,810 |
| Nov 2, 2025 | 272.90 | 289.20 | 272.90 | 286.60 | 286.60 | 5.37% | 411,532 |
| Oct 30, 2025 | 276.20 | 278.00 | 270.00 | 272.00 | 272.00 | -1.52% | 558,314 |
| Oct 29, 2025 | 286.60 | 287.90 | 275.40 | 276.20 | 276.20 | -3.63% | 1,038,649 |
| Oct 28, 2025 | 287.80 | 289.30 | 277.80 | 286.60 | 286.60 | -0.49% | 812,919 |
| Oct 27, 2025 | 261.80 | 295.30 | 259.60 | 288.00 | 288.00 | 10.01% | 863,604 |
| Oct 26, 2025 | 261.90 | 261.90 | 258.70 | 261.80 | 261.80 | - | 346,580 |
| Oct 23, 2025 | 253.00 | 261.90 | 247.30 | 261.80 | 261.80 | 3.48% | 431,463 |
| Oct 22, 2025 | 256.90 | 261.50 | 251.90 | 253.00 | 253.00 | -1.52% | 241,451 |
| Oct 21, 2025 | 261.70 | 262.60 | 256.20 | 256.90 | 256.90 | -1.83% | 242,578 |
| Oct 20, 2025 | 267.90 | 273.20 | 259.50 | 261.70 | 261.70 | -2.31% | 257,691 |
| Oct 19, 2025 | 272.90 | 272.90 | 264.00 | 267.90 | 267.90 | -1.83% | 134,340 |
| Oct 16, 2025 | 271.30 | 282.40 | 271.30 | 272.90 | 272.90 | 0.59% | 974,173 |
| Oct 15, 2025 | 263.70 | 272.40 | 261.40 | 271.30 | 271.30 | 2.92% | 460,639 |
| Oct 12, 2025 | 268.60 | 268.60 | 260.70 | 263.60 | 263.60 | -1.86% | 145,956 |
| Oct 9, 2025 | 263.40 | 279.90 | 260.90 | 268.60 | 268.60 | 1.97% | 800,488 |
| Oct 8, 2025 | 254.10 | 263.40 | 247.70 | 263.40 | 263.40 | 3.66% | 344,488 |
| Oct 5, 2025 | 245.00 | 263.00 | 245.00 | 254.10 | 254.10 | 3.71% | 771,108 |
| Sep 30, 2025 | 250.00 | 258.20 | 243.90 | 245.00 | 245.00 | -2.00% | 698,919 |
| Sep 29, 2025 | 252.20 | 256.30 | 246.00 | 250.00 | 250.00 | -0.87% | 356,792 |
| Sep 28, 2025 | 244.50 | 256.90 | 244.50 | 252.20 | 252.20 | 3.15% | 174,229 |
| Sep 25, 2025 | 243.60 | 248.20 | 237.70 | 244.50 | 244.50 | 2.86% | 356,516 |
| Sep 21, 2025 | 236.00 | 241.60 | 236.00 | 237.70 | 237.70 | -1.94% | 101,821 |
| Sep 18, 2025 | 237.50 | 243.30 | 236.10 | 242.40 | 242.40 | 2.06% | 248,525 |
| Sep 17, 2025 | 248.40 | 249.70 | 237.50 | 237.50 | 237.50 | -4.39% | 393,867 |
| Sep 16, 2025 | 247.40 | 248.40 | 240.20 | 248.40 | 248.40 | 0.40% | 374,079 |
| Sep 15, 2025 | 244.50 | 254.90 | 244.40 | 247.40 | 247.40 | 0.69% | 354,696 |
| Sep 14, 2025 | 245.50 | 247.10 | 244.90 | 245.70 | 245.70 | 0.08% | 157,336 |
| Sep 11, 2025 | 242.00 | 247.80 | 242.00 | 245.50 | 245.50 | 1.66% | 331,926 |
| Sep 10, 2025 | 240.40 | 244.50 | 238.20 | 241.50 | 241.50 | 0.46% | 373,785 |
| Sep 9, 2025 | 238.90 | 241.10 | 237.90 | 240.40 | 240.40 | 0.63% | 158,626 |
| Sep 8, 2025 | 238.30 | 241.50 | 237.40 | 238.90 | 238.90 | 0.25% | 155,304 |
| Sep 7, 2025 | 233.20 | 238.60 | 233.00 | 238.30 | 238.30 | 2.19% | 132,017 |
| Sep 4, 2025 | 232.90 | 234.00 | 232.00 | 233.20 | 233.20 | 0.13% | 126,086 |
| Sep 3, 2025 | 236.50 | 236.50 | 231.90 | 232.90 | 232.90 | -1.52% | 404,694 |
| Sep 2, 2025 | 241.80 | 243.50 | 235.30 | 236.50 | 236.50 | -2.19% | 675,415 |
| Sep 1, 2025 | 240.70 | 243.60 | 237.60 | 241.80 | 241.80 | 0.46% | 115,739 |
| Aug 31, 2025 | 245.00 | 245.00 | 239.90 | 240.70 | 240.70 | -1.31% | 49,732 |
| Aug 28, 2025 | 254.30 | 254.30 | 242.30 | 243.90 | 243.90 | -4.28% | 284,950 |
| Aug 27, 2025 | 253.40 | 258.00 | 250.40 | 254.80 | 254.80 | 0.55% | 253,932 |
| Aug 26, 2025 | 250.90 | 254.80 | 248.00 | 253.40 | 253.40 | 1.00% | 111,434 |
| Aug 25, 2025 | 252.00 | 253.50 | 249.00 | 250.90 | 250.90 | -0.44% | 205,731 |
| Aug 24, 2025 | 248.40 | 252.90 | 248.40 | 252.00 | 252.00 | 1.94% | 558,594 |
| Aug 21, 2025 | 252.00 | 257.40 | 246.20 | 247.20 | 247.20 | -1.90% | 430,454 |
| Aug 20, 2025 | 252.00 | 253.10 | 244.20 | 252.00 | 252.00 | 0.80% | 2,056,851 |
| Aug 19, 2025 | 266.00 | 268.70 | 245.60 | 250.00 | 250.00 | -4.65% | 2,016,047 |
| Aug 18, 2025 | 295.50 | 295.50 | 253.60 | 262.20 | 262.20 | -11.27% | 1,914,484 |
| Aug 17, 2025 | 286.00 | 297.60 | 286.00 | 295.50 | 295.50 | 3.39% | 116,979 |
| Aug 14, 2025 | 256.10 | 290.20 | 256.10 | 285.80 | 285.80 | 6.01% | 389,493 |
| Aug 13, 2025 | 262.30 | 271.40 | 262.30 | 269.60 | 269.60 | 2.78% | 292,551 |