Shikun & Binui Ltd. (TLV:SKBN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,536.00
+9.00 (0.59%)
Aug 6, 2025, 3:45 PM IDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 1,642.00 | 1,655.00 | 1,616.00 | 1,627.00 | 1,627.00 | -0.91% | 633,468 |
| Jul 29, 2025 | 1,640.00 | 1,659.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.12% | 557,421 |
| Jul 28, 2025 | 1,638.00 | 1,669.00 | 1,624.00 | 1,640.00 | 1,640.00 | 0.12% | 712,224 |
| Jul 27, 2025 | 1,603.00 | 1,659.00 | 1,603.00 | 1,638.00 | 1,638.00 | -1.56% | 516,650 |
| Jul 24, 2025 | 1,716.00 | 1,719.00 | 1,632.00 | 1,664.00 | 1,664.00 | -2.12% | 689,988 |
| Jul 23, 2025 | 1,651.00 | 1,715.00 | 1,650.00 | 1,700.00 | 1,700.00 | 2.97% | 1,478,414 |
| Jul 22, 2025 | 1,663.00 | 1,696.00 | 1,645.00 | 1,651.00 | 1,651.00 | -0.72% | 854,934 |
| Jul 21, 2025 | 1,670.00 | 1,684.00 | 1,629.00 | 1,663.00 | 1,663.00 | -0.42% | 1,361,815 |
| Jul 20, 2025 | 1,680.00 | 1,690.00 | 1,638.00 | 1,670.00 | 1,670.00 | -0.60% | 262,786 |
| Jul 17, 2025 | 1,690.00 | 1,729.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.59% | 648,564 |
| Jul 16, 2025 | 1,680.00 | 1,703.00 | 1,666.00 | 1,690.00 | 1,690.00 | -0.53% | 1,018,742 |
| Jul 15, 2025 | 1,672.00 | 1,716.00 | 1,669.00 | 1,699.00 | 1,699.00 | 2.66% | 1,297,465 |
| Jul 14, 2025 | 1,640.00 | 1,687.00 | 1,602.00 | 1,655.00 | 1,655.00 | 1.85% | 1,432,611 |
| Jul 13, 2025 | 1,715.00 | 1,715.00 | 1,610.00 | 1,625.00 | 1,625.00 | -5.25% | 367,159 |
| Jul 10, 2025 | 1,721.00 | 1,766.00 | 1,674.00 | 1,715.00 | 1,715.00 | - | 977,863 |
| Jul 9, 2025 | 1,657.00 | 1,750.00 | 1,657.00 | 1,715.00 | 1,715.00 | 2.76% | 1,865,214 |
| Jul 8, 2025 | 1,720.00 | 1,732.00 | 1,643.00 | 1,669.00 | 1,669.00 | -2.97% | 3,390,144 |
| Jul 7, 2025 | 1,760.00 | 1,772.00 | 1,710.00 | 1,720.00 | 1,720.00 | -2.16% | 975,878 |
| Jul 6, 2025 | 1,758.00 | 1,788.00 | 1,738.00 | 1,758.00 | 1,758.00 | - | 380,207 |
| Jul 3, 2025 | 1,750.00 | 1,794.00 | 1,731.00 | 1,758.00 | 1,758.00 | 0.80% | 1,857,506 |
| Jul 2, 2025 | 1,729.00 | 1,767.00 | 1,690.00 | 1,744.00 | 1,744.00 | 0.23% | 1,410,055 |
| Jul 1, 2025 | 1,667.00 | 1,784.00 | 1,667.00 | 1,740.00 | 1,740.00 | 2.96% | 1,832,318 |
| Jun 30, 2025 | 1,600.00 | 1,704.00 | 1,600.00 | 1,690.00 | 1,690.00 | 5.63% | 1,448,120 |
| Jun 29, 2025 | 1,490.00 | 1,600.00 | 1,466.00 | 1,600.00 | 1,600.00 | 7.38% | 1,119,701 |
| Jun 26, 2025 | 1,471.00 | 1,490.00 | 1,459.00 | 1,490.00 | 1,490.00 | 0.20% | 818,233 |
| Jun 25, 2025 | 1,494.00 | 1,495.00 | 1,460.00 | 1,487.00 | 1,487.00 | -0.47% | 986,179 |
| Jun 24, 2025 | 1,490.00 | 1,527.00 | 1,460.00 | 1,494.00 | 1,494.00 | 3.75% | 1,314,302 |
| Jun 23, 2025 | 1,465.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | -1.71% | 1,197,580 |
| Jun 22, 2025 | 1,400.00 | 1,470.00 | 1,396.00 | 1,465.00 | 1,465.00 | 5.24% | 1,428,005 |
| Jun 19, 2025 | 1,370.00 | 1,397.00 | 1,356.00 | 1,392.00 | 1,392.00 | 1.61% | 1,147,226 |
| Jun 18, 2025 | 1,353.00 | 1,381.00 | 1,320.00 | 1,370.00 | 1,370.00 | 1.26% | 842,116 |
| Jun 17, 2025 | 1,328.00 | 1,399.00 | 1,298.00 | 1,353.00 | 1,353.00 | 2.66% | 1,647,831 |
| Jun 16, 2025 | 1,168.00 | 1,330.00 | 1,168.00 | 1,318.00 | 1,318.00 | 12.84% | 1,850,094 |
| Jun 15, 2025 | 1,136.00 | 1,196.00 | 1,136.00 | 1,168.00 | 1,168.00 | 0.26% | 374,913 |
| Jun 12, 2025 | 1,160.00 | 1,180.00 | 1,137.00 | 1,165.00 | 1,165.00 | -0.68% | 786,555 |
| Jun 11, 2025 | 1,193.00 | 1,199.00 | 1,167.00 | 1,173.00 | 1,173.00 | -1.43% | 429,299 |
| Jun 10, 2025 | 1,241.00 | 1,241.00 | 1,190.00 | 1,190.00 | 1,190.00 | -4.11% | 391,586 |
| Jun 9, 2025 | 1,228.00 | 1,250.00 | 1,225.00 | 1,241.00 | 1,241.00 | 1.06% | 376,592 |
| Jun 8, 2025 | 1,217.00 | 1,232.00 | 1,213.00 | 1,228.00 | 1,228.00 | 0.90% | 173,462 |
| Jun 5, 2025 | 1,202.00 | 1,232.00 | 1,197.00 | 1,217.00 | 1,217.00 | 0.16% | 449,306 |
| Jun 4, 2025 | 1,211.00 | 1,236.00 | 1,186.00 | 1,215.00 | 1,215.00 | -0.16% | 1,345,506 |
| Jun 3, 2025 | 1,213.00 | 1,240.00 | 1,208.00 | 1,217.00 | 1,217.00 | 0.41% | 493,717 |
| May 29, 2025 | 1,281.00 | 1,286.00 | 1,203.00 | 1,212.00 | 1,212.00 | -2.10% | 1,674,487 |
| May 28, 2025 | 1,218.00 | 1,242.00 | 1,209.00 | 1,238.00 | 1,238.00 | 1.64% | 340,474 |
| May 27, 2025 | 1,208.00 | 1,218.00 | 1,177.00 | 1,218.00 | 1,218.00 | 1.00% | 474,859 |
| May 26, 2025 | 1,159.00 | 1,235.00 | 1,154.00 | 1,206.00 | 1,206.00 | 4.33% | 805,607 |
| May 25, 2025 | 1,190.00 | 1,191.00 | 1,156.00 | 1,156.00 | 1,156.00 | -3.02% | 221,860 |