Shikun & Binui Ltd. (TLV:SKBN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,701.00
+38.00 (2.29%)
Oct 22, 2025, 5:27 PM IDT
Shikun & Binui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1,663.00 | 1,708.00 | 1,663.00 | 1,701.00 | 1,701.00 | 2.29% | 372,151 |
| Oct 21, 2025 | 1,745.00 | 1,746.00 | 1,663.00 | 1,663.00 | 1,663.00 | -3.76% | 490,865 |
| Oct 20, 2025 | 1,666.00 | 1,737.00 | 1,666.00 | 1,728.00 | 1,728.00 | 3.85% | 687,127 |
| Oct 19, 2025 | 1,730.00 | 1,751.00 | 1,642.00 | 1,664.00 | 1,664.00 | -4.15% | 481,912 |
| Oct 16, 2025 | 1,780.00 | 1,789.00 | 1,736.00 | 1,736.00 | 1,736.00 | -2.47% | 1,178,959 |
| Oct 15, 2025 | 1,798.00 | 1,832.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.23% | 2,114,680 |
| Oct 12, 2025 | 1,690.00 | 1,790.00 | 1,669.00 | 1,776.00 | 1,776.00 | 4.47% | 1,081,266 |
| Oct 9, 2025 | 1,588.00 | 1,710.00 | 1,588.00 | 1,700.00 | 1,700.00 | 10.82% | 1,851,592 |
| Oct 8, 2025 | 1,579.00 | 1,597.00 | 1,520.00 | 1,534.00 | 1,534.00 | -2.54% | 770,859 |
| Oct 5, 2025 | 1,582.00 | 1,661.00 | 1,539.00 | 1,574.00 | 1,574.00 | 4.24% | 1,060,359 |
| Sep 30, 2025 | 1,420.00 | 1,528.00 | 1,411.00 | 1,510.00 | 1,510.00 | 9.98% | 1,492,459 |
| Sep 29, 2025 | 1,417.00 | 1,441.00 | 1,357.00 | 1,373.00 | 1,373.00 | -2.62% | 1,132,252 |
| Sep 28, 2025 | 1,320.00 | 1,410.00 | 1,320.00 | 1,410.00 | 1,410.00 | 6.82% | 467,864 |
| Sep 25, 2025 | 1,338.00 | 1,349.00 | 1,312.00 | 1,320.00 | 1,320.00 | 0.38% | 948,689 |
| Sep 21, 2025 | 1,339.00 | 1,350.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.79% | 337,536 |
| Sep 18, 2025 | 1,330.00 | 1,352.00 | 1,311.00 | 1,339.00 | 1,339.00 | 0.30% | 1,691,975 |
| Sep 17, 2025 | 1,373.00 | 1,379.00 | 1,322.00 | 1,335.00 | 1,335.00 | -2.77% | 1,474,182 |
| Sep 16, 2025 | 1,370.00 | 1,387.00 | 1,337.00 | 1,373.00 | 1,373.00 | -0.44% | 980,793 |
| Sep 15, 2025 | 1,422.00 | 1,445.00 | 1,367.00 | 1,379.00 | 1,379.00 | -3.02% | 664,271 |
| Sep 14, 2025 | 1,451.00 | 1,472.00 | 1,415.00 | 1,422.00 | 1,422.00 | -2.00% | 212,035 |
| Sep 11, 2025 | 1,498.00 | 1,498.00 | 1,428.00 | 1,451.00 | 1,451.00 | -2.81% | 720,952 |
| Sep 10, 2025 | 1,497.00 | 1,506.00 | 1,460.00 | 1,493.00 | 1,493.00 | -0.13% | 565,338 |
| Sep 9, 2025 | 1,491.00 | 1,502.00 | 1,461.00 | 1,495.00 | 1,495.00 | 0.27% | 748,581 |
| Sep 8, 2025 | 1,512.00 | 1,537.00 | 1,483.00 | 1,491.00 | 1,491.00 | -0.60% | 542,778 |
| Sep 7, 2025 | 1,460.00 | 1,502.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2.81% | 180,931 |
| Sep 4, 2025 | 1,458.00 | 1,471.00 | 1,413.00 | 1,459.00 | 1,459.00 | 0.76% | 516,699 |
| Sep 3, 2025 | 1,420.00 | 1,460.00 | 1,420.00 | 1,448.00 | 1,448.00 | 1.97% | 931,695 |
| Sep 2, 2025 | 1,448.00 | 1,451.00 | 1,397.00 | 1,420.00 | 1,420.00 | -2.00% | 545,677 |
| Sep 1, 2025 | 1,460.00 | 1,461.00 | 1,420.00 | 1,449.00 | 1,449.00 | -1.43% | 496,416 |
| Aug 31, 2025 | 1,470.00 | 1,489.00 | 1,440.00 | 1,470.00 | 1,470.00 | -0.34% | 358,614 |
| Aug 28, 2025 | 1,491.00 | 1,510.00 | 1,455.00 | 1,475.00 | 1,475.00 | -1.73% | 402,965 |
| Aug 27, 2025 | 1,506.00 | 1,533.00 | 1,480.00 | 1,501.00 | 1,501.00 | -0.33% | 398,528 |
| Aug 26, 2025 | 1,520.00 | 1,529.00 | 1,480.00 | 1,506.00 | 1,506.00 | -0.99% | 1,511,375 |
| Aug 25, 2025 | 1,564.00 | 1,566.00 | 1,513.00 | 1,521.00 | 1,521.00 | -2.75% | 1,046,209 |
| Aug 24, 2025 | 1,465.00 | 1,598.00 | 1,465.00 | 1,564.00 | 1,564.00 | 7.27% | 786,160 |
| Aug 21, 2025 | 1,483.00 | 1,517.00 | 1,442.00 | 1,458.00 | 1,458.00 | -1.42% | 571,730 |
| Aug 20, 2025 | 1,493.00 | 1,508.00 | 1,473.00 | 1,479.00 | 1,479.00 | -1.14% | 375,941 |
| Aug 19, 2025 | 1,485.00 | 1,515.00 | 1,466.00 | 1,496.00 | 1,496.00 | 1.63% | 693,376 |
| Aug 18, 2025 | 1,525.00 | 1,528.00 | 1,463.00 | 1,472.00 | 1,472.00 | -2.58% | 880,714 |
| Aug 17, 2025 | 1,502.00 | 1,520.00 | 1,490.00 | 1,511.00 | 1,511.00 | -0.66% | 151,629 |
| Aug 14, 2025 | 1,517.00 | 1,556.00 | 1,508.00 | 1,521.00 | 1,521.00 | 0.53% | 623,676 |
| Aug 13, 2025 | 1,480.00 | 1,534.00 | 1,480.00 | 1,513.00 | 1,513.00 | 2.23% | 566,178 |
| Aug 12, 2025 | 1,518.00 | 1,535.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.50% | 1,513,643 |
| Aug 11, 2025 | 1,565.00 | 1,565.00 | 1,491.00 | 1,518.00 | 1,518.00 | -0.78% | 564,907 |
| Aug 10, 2025 | 1,508.00 | 1,548.00 | 1,503.00 | 1,530.00 | 1,530.00 | 0.92% | 310,007 |
| Aug 7, 2025 | 1,519.00 | 1,569.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.85% | 9,907,832 |
| Aug 6, 2025 | 1,521.00 | 1,556.00 | 1,490.00 | 1,529.00 | 1,529.00 | 0.13% | 1,134,577 |
| Aug 5, 2025 | 1,576.00 | 1,608.00 | 1,511.00 | 1,527.00 | 1,527.00 | -3.96% | 1,732,962 |
| Aug 4, 2025 | 1,601.00 | 1,614.00 | 1,575.00 | 1,590.00 | 1,590.00 | -2.15% | 1,062,047 |
| Jul 31, 2025 | 1,627.00 | 1,640.00 | 1,611.00 | 1,625.00 | 1,625.00 | -0.12% | 640,349 |