Shikun & Binui Energy Ltd (TLV:SBEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 394.80
-3.20 (-0.80%)
Jun 19, 2026, 1:46 PM IDT
Shikun & Binui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 398.00 | 403.30 | 395.10 | 400.50 | - | 0.63% | 42,950 |
| Jun 18, 2026 | 397.00 | 405.40 | 387.00 | 398.00 | 398.00 | 0.71% | 485,864 |
| Jun 17, 2026 | 400.10 | 414.40 | 390.00 | 395.20 | 395.20 | -1.20% | 981,338 |
| Jun 16, 2026 | 410.70 | 429.60 | 395.70 | 400.00 | 400.00 | -2.03% | 2,398,959 |
| Jun 15, 2026 | 402.10 | 416.50 | 398.40 | 408.30 | 408.30 | 2.79% | 1,615,068 |
| Jun 12, 2026 | 397.80 | 403.10 | 390.30 | 397.20 | 397.20 | 0.56% | 344,790 |
| Jun 11, 2026 | 383.00 | 408.00 | 383.00 | 395.00 | 395.00 | 3.13% | 517,673 |
| Jun 10, 2026 | 402.20 | 402.20 | 377.00 | 383.00 | 383.00 | -4.77% | 1,264,657 |
| Jun 9, 2026 | 402.20 | 406.90 | 397.00 | 402.20 | 402.20 | - | 673,237 |
| Jun 8, 2026 | 398.00 | 406.30 | 394.30 | 402.20 | 402.20 | -0.74% | 933,586 |
| Jun 5, 2026 | 393.30 | 411.90 | 380.00 | 405.20 | 405.20 | 1.99% | 1,008,713 |
| Jun 4, 2026 | 389.80 | 400.00 | 372.90 | 397.30 | 397.30 | 2.56% | 1,587,355 |
| Jun 3, 2026 | 382.10 | 391.70 | 379.00 | 387.40 | 387.40 | 0.13% | 441,355 |
| Jun 2, 2026 | 381.00 | 390.00 | 369.50 | 386.90 | 386.90 | 1.55% | 2,729,622 |
| Jun 1, 2026 | 392.70 | 401.60 | 381.00 | 381.00 | 381.00 | -2.13% | 1,010,132 |
| May 29, 2026 | 393.60 | 395.00 | 382.00 | 389.30 | 389.30 | 0.57% | 1,388,616 |
| May 28, 2026 | 373.60 | 393.20 | 373.60 | 387.10 | 387.10 | 0.81% | 936,675 |
| May 27, 2026 | 391.60 | 393.50 | 380.30 | 384.00 | 384.00 | -1.16% | 743,203 |
| May 26, 2026 | 394.80 | 398.00 | 377.50 | 388.50 | 388.50 | -1.60% | 929,288 |
| May 25, 2026 | 392.80 | 405.60 | 388.80 | 394.80 | 394.80 | 1.31% | 925,513 |
| May 20, 2026 | 387.00 | 394.00 | 376.60 | 389.70 | 389.70 | 0.70% | 714,158 |
| May 19, 2026 | 375.00 | 401.80 | 375.00 | 387.00 | 387.00 | 0.52% | 849,980 |
| May 18, 2026 | 400.60 | 405.00 | 373.00 | 385.00 | 385.00 | -3.89% | 1,173,308 |
| May 15, 2026 | 420.00 | 440.20 | 397.10 | 400.60 | 400.60 | -4.02% | 1,659,896 |
| May 14, 2026 | 400.30 | 418.00 | 400.30 | 417.40 | 417.40 | 2.30% | 854,437 |
| May 13, 2026 | 421.00 | 434.90 | 408.00 | 408.00 | 408.00 | -3.09% | 1,383,141 |
| May 12, 2026 | 414.70 | 426.00 | 410.00 | 421.00 | 421.00 | 0.72% | 1,051,573 |
| May 11, 2026 | 410.00 | 418.70 | 400.10 | 418.00 | 418.00 | 1.95% | 1,614,940 |
| May 8, 2026 | 405.10 | 422.60 | 395.00 | 410.00 | 410.00 | 0.71% | 1,400,247 |
| May 7, 2026 | 427.10 | 427.10 | 407.10 | 407.10 | 407.10 | -3.99% | 16,190,610 |
| May 6, 2026 | 419.00 | 434.00 | 415.70 | 424.00 | 424.00 | 1.19% | 1,321,301 |
| May 5, 2026 | 403.00 | 424.00 | 403.00 | 419.00 | 419.00 | 3.97% | 1,313,705 |
| May 4, 2026 | 399.90 | 407.00 | 390.20 | 403.00 | 403.00 | 0.78% | 1,569,164 |
| May 1, 2026 | 390.00 | 403.50 | 390.00 | 399.90 | 399.90 | 2.54% | 833,733 |
| Apr 30, 2026 | 405.40 | 405.40 | 383.00 | 390.00 | 390.00 | -4.65% | 3,106,162 |
| Apr 29, 2026 | 393.90 | 412.90 | 393.90 | 409.00 | 409.00 | 3.83% | 2,596,791 |
| Apr 28, 2026 | 389.00 | 397.00 | 382.30 | 393.90 | 393.90 | 1.26% | 1,374,755 |
| Apr 27, 2026 | 378.60 | 395.00 | 374.00 | 389.00 | 389.00 | 2.75% | 1,466,455 |
| Apr 24, 2026 | 383.00 | 389.00 | 375.00 | 378.60 | 378.60 | -1.48% | 474,856 |
| Apr 23, 2026 | 370.00 | 386.90 | 367.90 | 384.30 | 384.30 | 3.86% | 1,611,763 |
| Apr 20, 2026 | 359.10 | 372.90 | 357.60 | 370.00 | 370.00 | 3.04% | 993,533 |
| Apr 17, 2026 | 350.70 | 362.70 | 348.20 | 359.10 | 359.10 | 2.40% | 419,444 |
| Apr 16, 2026 | 364.80 | 365.80 | 346.60 | 350.70 | 350.70 | -3.87% | 658,770 |
| Apr 15, 2026 | 365.00 | 369.00 | 357.70 | 364.80 | 364.80 | -0.82% | 641,573 |
| Apr 14, 2026 | 364.70 | 370.00 | 362.50 | 367.80 | 367.80 | 0.85% | 890,272 |
| Apr 13, 2026 | 361.90 | 369.00 | 351.00 | 364.70 | 364.70 | 0.77% | 758,831 |
| Apr 10, 2026 | 355.00 | 366.00 | 355.00 | 361.90 | 361.90 | 1.94% | 877,724 |
| Apr 9, 2026 | 349.00 | 355.00 | 344.10 | 355.00 | 355.00 | 2.69% | 1,091,497 |
| Apr 6, 2026 | 331.50 | 345.70 | 325.70 | 345.70 | 345.70 | 4.28% | 6,718,338 |
| Apr 3, 2026 | 329.90 | 334.40 | 323.40 | 331.50 | 331.50 | 2.92% | 626,657 |