Shikun & Binui Energy Ltd (TLV:SBEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 407.20
+2.30 (0.57%)
Oct 19, 2026, 4:23 PM IDT
Shikun & Binui Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 404.80 | 412.50 | 404.80 | 407.20 | 407.20 | - | 905,160 |
| Oct 15, 2026 | 407.40 | 415.30 | 407.20 | 407.20 | 407.20 | -0.05% | 350,733 |
| Oct 14, 2026 | 414.10 | 420.00 | 406.70 | 407.40 | 407.40 | -1.62% | 619,533 |
| Oct 13, 2026 | 410.70 | 419.10 | 410.60 | 414.10 | 414.10 | 0.83% | 698,983 |
| Oct 12, 2026 | 403.50 | 412.50 | 398.30 | 410.70 | 410.70 | 1.78% | 733,194 |
| Oct 9, 2026 | 401.40 | 408.90 | 401.40 | 403.50 | 403.50 | 0.52% | 301,518 |
| Oct 8, 2026 | 400.50 | 406.80 | 396.40 | 401.40 | 401.40 | -0.15% | 793,305 |
| Oct 7, 2026 | 404.00 | 409.60 | 400.70 | 402.00 | 402.00 | -0.50% | 840,000 |
| Oct 6, 2026 | 409.00 | 414.90 | 400.90 | 404.00 | 404.00 | -1.22% | 1,412,454 |
| Oct 5, 2026 | 401.20 | 415.90 | 401.00 | 409.00 | 409.00 | -0.37% | 549,003 |
| Oct 1, 2026 | 408.80 | 414.30 | 408.40 | 410.50 | 410.50 | 0.42% | 233,357 |
| Sep 30, 2026 | 418.20 | 418.20 | 408.50 | 408.80 | 408.80 | 0.10% | 401,609 |
| Sep 29, 2026 | 406.20 | 413.20 | 406.20 | 408.40 | 408.40 | 0.54% | 555,809 |
| Sep 28, 2026 | 406.10 | 411.50 | 401.80 | 406.20 | 406.20 | 0.02% | 403,206 |
| Sep 24, 2026 | 413.70 | 417.50 | 401.50 | 406.10 | 406.10 | -2.54% | 1,106,390 |
| Sep 23, 2026 | 413.10 | 417.80 | 410.80 | 416.70 | 416.70 | 0.87% | 307,064 |
| Sep 22, 2026 | 410.80 | 414.00 | 405.40 | 413.10 | 413.10 | 0.56% | 248,857 |
| Sep 17, 2026 | 400.10 | 413.40 | 399.90 | 410.80 | 410.80 | 1.88% | 529,299 |
| Sep 16, 2026 | 402.40 | 417.00 | 400.70 | 403.20 | 403.20 | 0.20% | 704,911 |
| Sep 15, 2026 | 405.00 | 409.90 | 400.10 | 402.40 | 402.40 | -0.10% | 1,022,246 |
| Sep 14, 2026 | 405.40 | 406.10 | 401.90 | 402.80 | 402.80 | -0.64% | 356,606 |
| Sep 10, 2026 | 408.20 | 408.20 | 396.80 | 405.40 | 405.40 | -0.20% | 1,090,150 |
| Sep 9, 2026 | 415.70 | 416.40 | 405.80 | 406.20 | 406.20 | -2.29% | 268,583 |
| Sep 8, 2026 | 422.30 | 422.30 | 413.00 | 415.70 | 415.70 | -1.56% | 289,873 |
| Sep 7, 2026 | 428.60 | 428.60 | 420.90 | 422.30 | 422.30 | -1.47% | 253,068 |
| Sep 4, 2026 | 426.00 | 431.80 | 422.80 | 428.60 | 428.60 | 0.61% | 1,947,691 |
| Sep 3, 2026 | 428.00 | 428.50 | 421.50 | 426.00 | 426.00 | -0.47% | 485,226 |
| Sep 2, 2026 | 427.00 | 434.20 | 425.50 | 428.00 | 428.00 | 0.23% | 1,904,022 |
| Sep 1, 2026 | 412.60 | 431.90 | 412.60 | 427.00 | 427.00 | 1.72% | 1,596,635 |
| Aug 31, 2026 | 420.40 | 421.00 | 416.10 | 419.80 | 419.80 | -0.14% | 523,383 |
| Aug 28, 2026 | 418.00 | 425.00 | 418.00 | 420.40 | 420.40 | -0.14% | 895,301 |
| Aug 27, 2026 | 414.00 | 425.40 | 412.50 | 421.00 | 421.00 | 1.69% | 553,869 |
| Aug 26, 2026 | 407.60 | 415.00 | 401.00 | 414.00 | 414.00 | 1.57% | 1,009,758 |
| Aug 25, 2026 | 412.20 | 418.20 | 405.90 | 407.60 | 407.60 | -1.12% | 417,596 |
| Aug 24, 2026 | 411.00 | 414.00 | 408.20 | 412.20 | 412.20 | 0.29% | 683,260 |
| Aug 21, 2026 | 401.50 | 415.40 | 401.50 | 411.00 | 411.00 | 2.37% | 386,592 |
| Aug 20, 2026 | 402.00 | 410.00 | 400.00 | 401.50 | 401.50 | -0.91% | 441,534 |
| Aug 19, 2026 | 389.10 | 411.70 | 389.10 | 405.20 | 405.20 | 1.48% | 723,536 |
| Aug 18, 2026 | 397.70 | 400.60 | 390.00 | 399.30 | 399.30 | 0.40% | 615,570 |
| Aug 17, 2026 | 405.00 | 407.80 | 397.00 | 397.70 | 397.70 | -1.80% | 712,535 |
| Aug 14, 2026 | 406.90 | 411.80 | 402.00 | 405.00 | 405.00 | -0.47% | 212,389 |
| Aug 13, 2026 | 403.00 | 410.00 | 402.10 | 406.90 | 406.90 | 0.97% | 636,267 |
| Aug 12, 2026 | 403.50 | 407.50 | 397.10 | 403.00 | 403.00 | -0.12% | 1,066,551 |
| Aug 11, 2026 | 408.40 | 412.30 | 399.10 | 403.50 | 403.50 | -0.59% | 968,893 |
| Aug 10, 2026 | 405.50 | 410.00 | 396.80 | 405.90 | 405.90 | 0.10% | 1,234,863 |
| Aug 7, 2026 | 403.80 | 411.60 | 401.40 | 405.50 | 405.50 | 0.42% | 579,379 |
| Aug 6, 2026 | 389.10 | 415.50 | 389.10 | 403.80 | 403.80 | -0.37% | 10,211,923 |
| Aug 5, 2026 | 407.00 | 419.00 | 395.30 | 405.30 | 405.30 | -0.42% | 983,019 |
| Aug 4, 2026 | 416.90 | 419.70 | 405.00 | 407.00 | 407.00 | -2.37% | 987,414 |
| Aug 3, 2026 | 407.60 | 418.90 | 407.60 | 416.90 | 416.90 | 1.68% | 763,321 |