Shikun & Binui Ltd. (TLV:SKBN)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,116.00
0.00 (0.00%)
May 20, 2026, 5:25 PM IDT
Shikun & Binui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2,193.00 | 2,228.00 | 2,083.00 | 2,116.00 | 2,116.00 | -4.21% | 757,945 |
| May 19, 2026 | 2,200.00 | 2,246.00 | 2,168.00 | 2,209.00 | 2,209.00 | 0.41% | 438,893 |
| May 18, 2026 | 2,218.00 | 2,221.00 | 2,135.00 | 2,200.00 | 2,200.00 | -1.30% | 1,133,391 |
| May 15, 2026 | 2,100.00 | 2,237.00 | 2,100.00 | 2,229.00 | 2,229.00 | 8.20% | 2,679,975 |
| May 14, 2026 | 2,089.00 | 2,090.00 | 2,000.00 | 2,060.00 | 2,060.00 | -0.29% | 478,260 |
| May 13, 2026 | 2,152.00 | 2,187.00 | 2,066.00 | 2,066.00 | 2,066.00 | -4.35% | 501,250 |
| May 12, 2026 | 2,153.00 | 2,186.00 | 2,090.00 | 2,160.00 | 2,160.00 | 0.33% | 392,084 |
| May 11, 2026 | 2,179.00 | 2,197.00 | 2,113.00 | 2,153.00 | 2,153.00 | -1.24% | 813,159 |
| May 8, 2026 | 2,190.00 | 2,219.00 | 2,146.00 | 2,180.00 | 2,180.00 | -1.13% | 461,260 |
| May 7, 2026 | 2,150.00 | 2,210.00 | 2,137.00 | 2,205.00 | 2,205.00 | 0.68% | 2,456,212 |
| May 6, 2026 | 2,199.00 | 2,249.00 | 2,176.00 | 2,190.00 | 2,190.00 | 0.92% | 1,450,093 |
| May 5, 2026 | 2,100.00 | 2,218.00 | 2,100.00 | 2,170.00 | 2,170.00 | 3.33% | 1,173,500 |
| May 4, 2026 | 2,090.00 | 2,162.00 | 2,073.00 | 2,100.00 | 2,100.00 | 0.48% | 1,010,903 |
| May 1, 2026 | 1,970.00 | 2,090.00 | 1,964.00 | 2,090.00 | 2,090.00 | 6.09% | 462,302 |
| Apr 30, 2026 | 1,949.00 | 1,970.00 | 1,894.00 | 1,970.00 | 1,970.00 | 1.08% | 647,515 |
| Apr 29, 2026 | 1,940.00 | 1,987.00 | 1,930.00 | 1,949.00 | 1,949.00 | 0.46% | 718,091 |
| Apr 28, 2026 | 1,910.00 | 1,946.00 | 1,886.00 | 1,940.00 | 1,940.00 | 1.57% | 578,169 |
| Apr 27, 2026 | 1,909.00 | 1,935.00 | 1,870.00 | 1,910.00 | 1,910.00 | 0.53% | 722,734 |
| Apr 24, 2026 | 1,900.00 | 1,921.00 | 1,884.00 | 1,900.00 | 1,900.00 | -1.76% | 444,101 |
| Apr 23, 2026 | 1,920.00 | 1,972.00 | 1,900.00 | 1,934.00 | 1,934.00 | -0.15% | 819,121 |
| Apr 20, 2026 | 1,927.00 | 1,940.00 | 1,870.00 | 1,937.00 | 1,937.00 | 0.47% | 420,598 |
| Apr 17, 2026 | 1,816.00 | 1,938.00 | 1,816.00 | 1,928.00 | 1,928.00 | 4.22% | 1,145,199 |
| Apr 16, 2026 | 1,840.00 | 1,855.00 | 1,799.00 | 1,850.00 | 1,850.00 | 1.65% | 764,009 |
| Apr 15, 2026 | 1,843.00 | 1,900.00 | 1,786.00 | 1,820.00 | 1,820.00 | -1.25% | 836,093 |
| Apr 14, 2026 | 1,800.00 | 1,847.00 | 1,800.00 | 1,843.00 | 1,843.00 | 2.67% | 407,960 |
| Apr 13, 2026 | 1,834.00 | 1,838.00 | 1,786.00 | 1,795.00 | 1,795.00 | -2.92% | 447,764 |
| Apr 10, 2026 | 1,809.00 | 1,856.00 | 1,786.00 | 1,849.00 | 1,849.00 | 2.21% | 2,403,857 |
| Apr 9, 2026 | 1,755.00 | 1,830.00 | 1,744.00 | 1,809.00 | 1,809.00 | 5.11% | 4,596,938 |
| Apr 6, 2026 | 1,758.00 | 1,759.00 | 1,693.00 | 1,721.00 | 1,721.00 | -1.99% | 502,166 |
| Apr 3, 2026 | 1,677.00 | 1,756.00 | 1,661.00 | 1,756.00 | 1,756.00 | 6.94% | 337,378 |
| Mar 31, 2026 | 1,630.00 | 1,707.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.74% | 1,252,791 |
| Mar 30, 2026 | 1,696.00 | 1,696.00 | 1,594.00 | 1,630.00 | 1,630.00 | -3.89% | 1,255,953 |
| Mar 27, 2026 | 1,730.00 | 1,769.00 | 1,694.00 | 1,696.00 | 1,696.00 | -4.23% | 498,656 |
| Mar 26, 2026 | 1,788.00 | 1,789.00 | 1,739.00 | 1,771.00 | 1,771.00 | -0.95% | 562,111 |
| Mar 25, 2026 | 1,811.00 | 1,840.00 | 1,780.00 | 1,788.00 | 1,788.00 | -1.27% | 671,187 |
| Mar 24, 2026 | 1,893.00 | 1,893.00 | 1,803.00 | 1,811.00 | 1,811.00 | -2.74% | 717,544 |
| Mar 23, 2026 | 1,812.00 | 1,922.00 | 1,812.00 | 1,862.00 | 1,862.00 | -2.97% | 796,424 |
| Mar 20, 2026 | 1,858.00 | 1,921.00 | 1,853.00 | 1,919.00 | 1,919.00 | 3.28% | 507,041 |
| Mar 19, 2026 | 1,890.00 | 1,893.00 | 1,835.00 | 1,858.00 | 1,858.00 | -1.69% | 415,567 |
| Mar 18, 2026 | 1,781.00 | 1,897.00 | 1,780.00 | 1,890.00 | 1,890.00 | 6.12% | 586,969 |
| Mar 17, 2026 | 1,754.00 | 1,803.00 | 1,719.00 | 1,781.00 | 1,781.00 | 1.19% | 632,636 |
| Mar 16, 2026 | 1,766.00 | 1,777.00 | 1,754.00 | 1,760.00 | 1,760.00 | -0.34% | 645,458 |
| Mar 13, 2026 | 1,781.00 | 1,813.00 | 1,750.00 | 1,766.00 | 1,766.00 | -1.34% | 251,243 |
| Mar 12, 2026 | 1,829.00 | 1,843.00 | 1,772.00 | 1,790.00 | 1,790.00 | -2.72% | 968,528 |
| Mar 11, 2026 | 1,863.00 | 1,867.00 | 1,801.00 | 1,840.00 | 1,840.00 | -1.23% | 649,203 |
| Mar 10, 2026 | 1,899.00 | 1,921.00 | 1,819.00 | 1,863.00 | 1,863.00 | -1.90% | 535,016 |
| Mar 9, 2026 | 1,850.00 | 1,899.00 | 1,831.00 | 1,899.00 | 1,899.00 | -0.05% | 648,437 |
| Mar 6, 2026 | 1,888.00 | 1,900.00 | 1,857.00 | 1,900.00 | 1,900.00 | 1.60% | 199,216 |
| Mar 5, 2026 | 1,790.00 | 1,877.00 | 1,788.00 | 1,870.00 | 1,870.00 | 4.47% | 603,823 |
| Mar 4, 2026 | 1,808.00 | 1,826.00 | 1,760.00 | 1,790.00 | 1,790.00 | -1.00% | 604,945 |