Shikun & Binui Ltd. (TLV:SKBN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,725.00
-51.00 (-2.87%)
Oct 30, 2026, 1:44 PM IST
Shikun & Binui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,805.00 | 1,805.00 | 1,708.00 | 1,725.00 | 1,725.00 | -2.87% | 902,726 |
| Oct 29, 2026 | 1,792.00 | 1,826.00 | 1,764.00 | 1,776.00 | 1,776.00 | -0.89% | 462,900 |
| Oct 28, 2026 | 1,877.00 | 1,877.00 | 1,767.00 | 1,792.00 | 1,792.00 | -6.72% | 1,043,196 |
| Oct 26, 2026 | 1,881.00 | 1,952.00 | 1,866.00 | 1,921.00 | 1,921.00 | 1.75% | 871,259 |
| Oct 23, 2026 | 1,886.00 | 1,925.00 | 1,866.00 | 1,888.00 | 1,888.00 | -0.37% | 463,799 |
| Oct 22, 2026 | 1,889.00 | 1,926.00 | 1,866.00 | 1,895.00 | 1,895.00 | - | 581,234 |
| Oct 21, 2026 | 1,862.00 | 1,929.00 | 1,862.00 | 1,895.00 | 1,895.00 | 1.77% | 734,738 |
| Oct 20, 2026 | 1,803.00 | 1,868.00 | 1,796.00 | 1,862.00 | 1,862.00 | 3.27% | 493,305 |
| Oct 19, 2026 | 1,809.00 | 1,842.00 | 1,787.00 | 1,803.00 | 1,803.00 | -0.88% | 564,641 |
| Oct 16, 2026 | 1,815.00 | 1,832.00 | 1,794.00 | 1,819.00 | 1,819.00 | 2.48% | 483,588 |
| Oct 15, 2026 | 1,766.00 | 1,814.00 | 1,761.00 | 1,775.00 | 1,775.00 | 0.51% | 750,242 |
| Oct 14, 2026 | 1,790.00 | 1,822.00 | 1,758.00 | 1,766.00 | 1,766.00 | -1.34% | 685,689 |
| Oct 13, 2026 | 1,717.00 | 1,812.00 | 1,714.00 | 1,790.00 | 1,790.00 | 4.25% | 760,168 |
| Oct 12, 2026 | 1,684.00 | 1,736.00 | 1,659.00 | 1,717.00 | 1,717.00 | 1.96% | 638,201 |
| Oct 9, 2026 | 1,635.00 | 1,703.00 | 1,635.00 | 1,684.00 | 1,684.00 | 2.81% | 304,986 |
| Oct 8, 2026 | 1,658.00 | 1,686.00 | 1,624.00 | 1,638.00 | 1,638.00 | -1.21% | 716,924 |
| Oct 7, 2026 | 1,720.00 | 1,739.00 | 1,657.00 | 1,658.00 | 1,658.00 | -3.60% | 838,568 |
| Oct 6, 2026 | 1,702.00 | 1,733.00 | 1,668.00 | 1,720.00 | 1,720.00 | 1.18% | 997,654 |
| Oct 5, 2026 | 1,748.00 | 1,755.00 | 1,680.00 | 1,700.00 | 1,700.00 | -2.75% | 438,811 |
| Oct 1, 2026 | 1,701.00 | 1,761.00 | 1,690.00 | 1,748.00 | 1,748.00 | 2.76% | 314,751 |
| Sep 30, 2026 | 1,760.00 | 1,784.00 | 1,701.00 | 1,701.00 | 1,701.00 | -3.19% | 803,604 |
| Sep 29, 2026 | 1,749.00 | 1,807.00 | 1,748.00 | 1,757.00 | 1,757.00 | 0.23% | 893,897 |
| Sep 28, 2026 | 1,761.00 | 1,784.00 | 1,739.00 | 1,753.00 | 1,753.00 | -2.12% | 1,230,834 |
| Sep 24, 2026 | 1,787.00 | 1,808.00 | 1,761.00 | 1,791.00 | 1,791.00 | -1.38% | 643,679 |
| Sep 23, 2026 | 1,836.00 | 1,845.00 | 1,805.00 | 1,816.00 | 1,816.00 | -1.09% | 307,093 |
| Sep 22, 2026 | 1,856.00 | 1,870.00 | 1,810.00 | 1,836.00 | 1,836.00 | 0.22% | 502,256 |
| Sep 17, 2026 | 1,817.00 | 1,857.00 | 1,808.00 | 1,832.00 | 1,832.00 | 0.83% | 575,218 |
| Sep 16, 2026 | 1,847.00 | 1,849.00 | 1,805.00 | 1,817.00 | 1,817.00 | 0.17% | 442,899 |
| Sep 15, 2026 | 1,826.00 | 1,832.00 | 1,789.00 | 1,814.00 | 1,814.00 | -0.66% | 252,206 |
| Sep 14, 2026 | 1,869.00 | 1,869.00 | 1,812.00 | 1,826.00 | 1,826.00 | -1.03% | 269,798 |
| Sep 10, 2026 | 1,917.00 | 1,917.00 | 1,822.00 | 1,845.00 | 1,845.00 | -1.44% | 410,765 |
| Sep 9, 2026 | 1,878.00 | 1,906.00 | 1,857.00 | 1,872.00 | 1,872.00 | -0.32% | 326,621 |
| Sep 8, 2026 | 1,962.00 | 1,964.00 | 1,848.00 | 1,878.00 | 1,878.00 | -4.28% | 859,589 |
| Sep 7, 2026 | 2,000.00 | 2,030.00 | 1,946.00 | 1,962.00 | 1,962.00 | -1.75% | 560,326 |
| Sep 4, 2026 | 1,951.00 | 1,997.00 | 1,938.00 | 1,997.00 | 1,997.00 | 2.36% | 494,290 |
| Sep 3, 2026 | 2,010.00 | 2,010.00 | 1,903.00 | 1,951.00 | 1,951.00 | -2.45% | 1,193,389 |
| Sep 2, 2026 | 1,925.00 | 2,023.00 | 1,906.00 | 2,000.00 | 2,000.00 | 3.90% | 780,352 |
| Sep 1, 2026 | 1,781.00 | 1,932.00 | 1,771.00 | 1,925.00 | 1,925.00 | 8.09% | 1,715,798 |
| Aug 31, 2026 | 1,778.00 | 1,800.00 | 1,731.00 | 1,781.00 | 1,781.00 | 0.17% | 395,157 |
| Aug 28, 2026 | 1,770.00 | 1,805.00 | 1,756.00 | 1,778.00 | 1,778.00 | -0.67% | 398,844 |
| Aug 27, 2026 | 1,680.00 | 1,793.00 | 1,678.00 | 1,790.00 | 1,790.00 | 6.36% | 527,665 |
| Aug 26, 2026 | 1,670.00 | 1,690.00 | 1,601.00 | 1,683.00 | 1,683.00 | 0.78% | 755,248 |
| Aug 25, 2026 | 1,667.00 | 1,690.00 | 1,645.00 | 1,670.00 | 1,670.00 | 0.18% | 2,964,348 |
| Aug 24, 2026 | 1,689.00 | 1,696.00 | 1,663.00 | 1,667.00 | 1,667.00 | -1.30% | 464,385 |
| Aug 21, 2026 | 1,663.00 | 1,703.00 | 1,641.00 | 1,689.00 | 1,689.00 | 1.56% | 184,034 |
| Aug 20, 2026 | 1,681.00 | 1,725.00 | 1,663.00 | 1,663.00 | 1,663.00 | -0.72% | 365,747 |
| Aug 19, 2026 | 1,691.00 | 1,724.00 | 1,650.00 | 1,675.00 | 1,675.00 | -0.95% | 3,172,865 |
| Aug 18, 2026 | 1,650.00 | 1,717.00 | 1,629.00 | 1,691.00 | 1,691.00 | 2.48% | 2,303,600 |
| Aug 17, 2026 | 1,701.00 | 1,718.00 | 1,650.00 | 1,650.00 | 1,650.00 | -3.00% | 677,858 |
| Aug 14, 2026 | 1,687.00 | 1,720.00 | 1,676.00 | 1,701.00 | 1,701.00 | 0.95% | 194,498 |