Shikun & Binui Energy Ltd (TLV:SBEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 346.30
+0.10 (0.03%)
Jan 29, 2026, 5:24 PM IDT
Shikun & Binui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 362.00 | 368.00 | 345.50 | 346.20 | 346.20 | -5.02% | 2,013,681 |
| Jan 27, 2026 | 365.00 | 376.00 | 357.20 | 364.50 | 364.50 | -0.95% | 4,475,988 |
| Jan 26, 2026 | 400.90 | 401.80 | 367.10 | 368.00 | 368.00 | -9.56% | 9,735,600 |
| Jan 23, 2026 | 444.90 | 445.00 | 402.10 | 406.90 | 406.90 | -8.07% | 5,273,446 |
| Jan 22, 2026 | 399.90 | 442.60 | 399.30 | 442.60 | 442.60 | 11.57% | 647,749 |
| Jan 21, 2026 | 401.80 | 407.50 | 390.80 | 396.70 | 396.70 | -1.37% | 604,212 |
| Jan 20, 2026 | 403.70 | 408.50 | 383.80 | 402.20 | 402.20 | -0.37% | 882,197 |
| Jan 19, 2026 | 404.00 | 407.80 | 396.00 | 403.70 | 403.70 | -0.07% | 1,780,818 |
| Jan 16, 2026 | 405.90 | 406.20 | 398.00 | 404.00 | 404.00 | - | 374,481 |
| Jan 15, 2026 | 401.00 | 414.20 | 401.00 | 404.00 | 404.00 | 0.75% | 1,601,412 |
| Jan 14, 2026 | 390.70 | 404.60 | 389.60 | 401.00 | 401.00 | 2.64% | 562,659 |
| Jan 13, 2026 | 399.70 | 406.80 | 385.10 | 390.70 | 390.70 | -2.25% | 795,212 |
| Jan 12, 2026 | 399.70 | 425.00 | 393.20 | 399.70 | 399.70 | - | 1,495,470 |
| Jan 9, 2026 | 402.00 | 409.00 | 392.00 | 399.70 | 399.70 | -0.57% | 413,936 |
| Jan 8, 2026 | 398.50 | 424.30 | 398.50 | 402.00 | 402.00 | 0.88% | 1,088,916 |
| Jan 7, 2026 | 396.10 | 405.20 | 393.30 | 398.50 | 398.50 | 0.61% | 472,746 |
| Jan 6, 2026 | 390.00 | 405.30 | 387.00 | 396.10 | 396.10 | 1.56% | 1,928,016 |
| Jan 5, 2026 | 396.90 | 399.60 | 380.90 | 390.00 | 390.00 | 1.83% | 949,807 |
| Jan 1, 2026 | 362.40 | 394.60 | 362.30 | 383.00 | 383.00 | 5.68% | 782,168 |
| Dec 31, 2025 | 360.00 | 376.00 | 357.00 | 362.40 | 362.40 | 0.67% | 720,320 |
| Dec 30, 2025 | 351.00 | 371.90 | 345.40 | 360.00 | 360.00 | 3.45% | 1,352,177 |
| Dec 29, 2025 | 342.00 | 355.60 | 342.00 | 348.00 | 348.00 | 4.50% | 1,330,938 |
| Dec 28, 2025 | 344.90 | 344.90 | 324.10 | 333.00 | 333.00 | -0.60% | 535,066 |
| Dec 25, 2025 | 353.90 | 365.00 | 331.50 | 335.00 | 335.00 | -3.62% | 673,501 |
| Dec 24, 2025 | 315.00 | 349.40 | 315.00 | 347.60 | 347.60 | 11.66% | 1,288,380 |
| Dec 23, 2025 | 316.00 | 329.90 | 302.90 | 311.30 | 311.30 | -1.49% | 863,051 |
| Dec 22, 2025 | 309.40 | 325.00 | 307.60 | 316.00 | 316.00 | 2.13% | 429,750 |
| Dec 21, 2025 | 292.00 | 312.00 | 292.00 | 309.40 | 309.40 | 2.11% | 132,302 |
| Dec 18, 2025 | 294.30 | 304.40 | 285.70 | 303.00 | 303.00 | 2.43% | 798,860 |
| Dec 17, 2025 | 290.80 | 299.00 | 286.60 | 295.80 | 295.80 | 3.50% | 923,866 |
| Dec 16, 2025 | 277.90 | 285.80 | 275.40 | 285.80 | 285.80 | 4.31% | 667,500 |
| Dec 15, 2025 | 267.80 | 274.30 | 267.80 | 274.00 | 274.00 | 2.32% | 3,561,545 |
| Dec 14, 2025 | 260.10 | 268.80 | 260.10 | 267.80 | 267.80 | 0.22% | 101,741 |
| Dec 11, 2025 | 267.70 | 273.10 | 264.60 | 267.20 | 267.20 | -0.19% | 651,023 |
| Dec 10, 2025 | 265.70 | 274.30 | 264.00 | 267.70 | 267.70 | 0.75% | 240,649 |
| Dec 9, 2025 | 265.50 | 269.90 | 263.40 | 265.70 | 265.70 | -0.41% | 570,494 |
| Dec 8, 2025 | 257.50 | 268.00 | 257.50 | 266.80 | 266.80 | 0.53% | 211,517 |
| Dec 7, 2025 | 269.90 | 269.90 | 263.10 | 265.40 | 265.40 | -1.67% | 188,208 |
| Dec 4, 2025 | 279.90 | 279.90 | 265.40 | 269.90 | 269.90 | -1.60% | 681,908 |
| Dec 3, 2025 | 268.30 | 274.40 | 265.70 | 274.30 | 274.30 | 2.24% | 502,640 |
| Dec 2, 2025 | 273.30 | 274.00 | 266.00 | 268.30 | 268.30 | -1.83% | 468,264 |
| Dec 1, 2025 | 274.70 | 281.20 | 267.00 | 273.30 | 273.30 | -0.51% | 269,193 |
| Nov 30, 2025 | 268.20 | 276.10 | 264.50 | 274.70 | 274.70 | 2.42% | 216,818 |
| Nov 27, 2025 | 262.80 | 268.90 | 257.70 | 268.20 | 268.20 | 2.05% | 301,048 |
| Nov 26, 2025 | 265.90 | 270.00 | 260.50 | 262.80 | 262.80 | -1.17% | 248,956 |
| Nov 25, 2025 | 261.90 | 268.00 | 260.10 | 265.90 | 265.90 | 1.53% | 150,200 |
| Nov 24, 2025 | 260.50 | 266.40 | 257.70 | 261.90 | 261.90 | 0.54% | 149,179 |
| Nov 23, 2025 | 260.10 | 266.00 | 258.30 | 260.50 | 260.50 | -0.31% | 96,923 |
| Nov 20, 2025 | 256.30 | 272.90 | 256.30 | 261.30 | 261.30 | -1.54% | 316,812 |
| Nov 19, 2025 | 265.70 | 268.60 | 261.00 | 265.40 | 265.40 | -0.11% | 4,209,085 |