Shikun & Binui Ltd. (TLV:SKBN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,684.00
+46.00 (2.81%)
Oct 9, 2026, 1:49 PM IDT
Shikun & Binui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,671.00 | 1,707.00 | 1,666.00 | 1,685.00 | 1,685.00 | 0.42% | 533,842 |
| Aug 12, 2026 | 1,731.00 | 1,763.00 | 1,678.00 | 1,678.00 | 1,678.00 | -3.06% | 2,624,835 |
| Aug 11, 2026 | 1,701.00 | 1,786.00 | 1,680.00 | 1,731.00 | 1,731.00 | 1.76% | 1,103,601 |
| Aug 10, 2026 | 1,706.00 | 1,737.00 | 1,681.00 | 1,701.00 | 1,701.00 | -2.02% | 849,983 |
| Aug 7, 2026 | 1,757.00 | 1,776.00 | 1,734.00 | 1,736.00 | 1,736.00 | -1.20% | 279,970 |
| Aug 6, 2026 | 1,702.00 | 1,784.00 | 1,687.00 | 1,757.00 | 1,757.00 | 3.23% | 2,977,684 |
| Aug 5, 2026 | 1,714.00 | 1,738.00 | 1,697.00 | 1,702.00 | 1,702.00 | -0.41% | 731,269 |
| Aug 4, 2026 | 1,734.00 | 1,767.00 | 1,709.00 | 1,709.00 | 1,709.00 | -1.21% | 472,770 |
| Aug 3, 2026 | 1,750.00 | 1,785.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.14% | 546,548 |
| Jul 31, 2026 | 1,745.00 | 1,752.00 | 1,721.00 | 1,750.00 | 1,750.00 | 0.75% | 386,312 |
| Jul 30, 2026 | 1,695.00 | 1,759.00 | 1,653.00 | 1,737.00 | 1,737.00 | 2.48% | 652,540 |
| Jul 29, 2026 | 1,733.00 | 1,743.00 | 1,695.00 | 1,695.00 | 1,695.00 | -2.19% | 406,291 |
| Jul 28, 2026 | 1,750.00 | 1,775.00 | 1,732.00 | 1,733.00 | 1,733.00 | -0.97% | 267,851 |
| Jul 27, 2026 | 1,822.00 | 1,855.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.32% | 510,116 |