Shikun & Binui Energy Ltd (TLV:SBEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 389.30
+2.20 (0.57%)
May 29, 2026, 1:45 PM IDT
Shikun & Binui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 320.00 | 327.10 | 308.00 | 322.10 | 322.10 | 0.66% | 1,210,099 |
| Mar 30, 2026 | 345.00 | 345.00 | 313.70 | 320.00 | 320.00 | -4.56% | 1,422,174 |
| Mar 27, 2026 | 342.00 | 343.50 | 321.30 | 335.30 | 335.30 | -2.81% | 648,664 |
| Mar 26, 2026 | 342.00 | 351.60 | 336.00 | 345.00 | 345.00 | 0.88% | 625,767 |
| Mar 25, 2026 | 339.60 | 348.50 | 334.40 | 342.00 | 342.00 | 0.71% | 749,593 |
| Mar 24, 2026 | 354.50 | 354.50 | 337.20 | 339.60 | 339.60 | -3.17% | 980,174 |
| Mar 23, 2026 | 347.20 | 360.00 | 336.00 | 350.70 | 350.70 | -0.62% | 2,069,082 |
| Mar 20, 2026 | 341.30 | 359.00 | 340.40 | 352.90 | 352.90 | 3.40% | 489,540 |
| Mar 19, 2026 | 343.00 | 350.00 | 330.00 | 341.30 | 341.30 | -0.50% | 1,412,943 |
| Mar 18, 2026 | 310.00 | 345.00 | 308.00 | 343.00 | 343.00 | 6.59% | 2,350,312 |
| Mar 17, 2026 | 309.80 | 322.00 | 302.20 | 321.80 | 321.80 | 3.87% | 1,479,640 |
| Mar 16, 2026 | 302.00 | 315.30 | 294.90 | 309.80 | 309.80 | 2.58% | 1,997,748 |
| Mar 13, 2026 | 295.20 | 307.40 | 290.70 | 302.00 | 302.00 | 2.30% | 2,029,608 |
| Mar 12, 2026 | 298.40 | 299.50 | 285.30 | 295.20 | 295.20 | -1.07% | 2,846,764 |
| Mar 11, 2026 | 312.60 | 312.60 | 287.90 | 298.40 | 298.40 | -4.54% | 2,728,077 |