Shikun & Binui Ltd. (TLV:SKBN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,778.00
-12.00 (-0.67%)
Aug 28, 2026, 1:44 PM IDT
Shikun & Binui Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,761.00 | 1,844.00 | 1,760.00 | 1,829.00 | 1,829.00 | 2.29% | 642,464 |
| Jul 22, 2026 | 1,812.00 | 1,828.00 | 1,776.00 | 1,788.00 | 1,788.00 | -1.32% | 482,471 |
| Jul 21, 2026 | 1,816.00 | 1,837.00 | 1,806.00 | 1,812.00 | 1,812.00 | -0.22% | 300,800 |
| Jul 20, 2026 | 1,814.00 | 1,840.00 | 1,783.00 | 1,816.00 | 1,816.00 | 0.11% | 380,384 |
| Jul 17, 2026 | 1,834.00 | 1,834.00 | 1,795.00 | 1,814.00 | 1,814.00 | -1.09% | 212,109 |
| Jul 16, 2026 | 1,838.00 | 1,854.00 | 1,808.00 | 1,834.00 | 1,834.00 | -0.22% | 340,846 |
| Jul 15, 2026 | 1,809.00 | 1,847.00 | 1,804.00 | 1,838.00 | 1,838.00 | 1.60% | 465,762 |
| Jul 14, 2026 | 1,804.00 | 1,830.00 | 1,786.00 | 1,809.00 | 1,809.00 | 0.28% | 375,688 |
| Jul 13, 2026 | 1,831.00 | 1,836.00 | 1,800.00 | 1,804.00 | 1,804.00 | -2.22% | 347,039 |
| Jul 10, 2026 | 1,868.00 | 1,869.00 | 1,817.00 | 1,845.00 | 1,845.00 | -1.07% | 338,388 |
| Jul 9, 2026 | 1,902.00 | 1,914.00 | 1,822.00 | 1,865.00 | 1,865.00 | -1.95% | 836,576 |
| Jul 8, 2026 | 1,881.00 | 1,902.00 | 1,852.00 | 1,902.00 | 1,902.00 | 1.12% | 785,706 |
| Jul 7, 2026 | 1,975.00 | 1,979.00 | 1,864.00 | 1,881.00 | 1,881.00 | -5.29% | 505,328 |
| Jul 6, 2026 | 1,922.00 | 2,030.00 | 1,910.00 | 1,986.00 | 1,986.00 | 3.33% | 608,645 |
| Jul 3, 2026 | 1,910.00 | 1,941.00 | 1,890.00 | 1,922.00 | 1,922.00 | 1.32% | 255,617 |
| Jul 2, 2026 | 1,925.00 | 1,941.00 | 1,882.00 | 1,897.00 | 1,897.00 | -1.45% | 387,786 |
| Jul 1, 2026 | 1,890.00 | 1,946.00 | 1,885.00 | 1,925.00 | 1,925.00 | 1.32% | 438,606 |
| Jun 30, 2026 | 1,910.00 | 1,918.00 | 1,877.00 | 1,900.00 | 1,900.00 | 0.48% | 1,225,224 |
| Jun 29, 2026 | 1,859.00 | 1,945.00 | 1,859.00 | 1,891.00 | 1,891.00 | 1.72% | 1,051,959 |
| Jun 26, 2026 | 1,859.00 | 1,881.00 | 1,845.00 | 1,859.00 | 1,859.00 | -1.38% | 378,510 |
| Jun 25, 2026 | 1,912.00 | 1,915.00 | 1,862.00 | 1,885.00 | 1,885.00 | -1.41% | 425,441 |
| Jun 24, 2026 | 1,917.00 | 1,951.00 | 1,894.00 | 1,912.00 | 1,912.00 | -0.26% | 1,220,202 |
| Jun 23, 2026 | 1,888.00 | 1,948.00 | 1,849.00 | 1,917.00 | 1,917.00 | -0.42% | 757,402 |
| Jun 22, 2026 | 1,953.00 | 1,998.00 | 1,889.00 | 1,925.00 | 1,925.00 | -1.48% | 641,863 |
| Jun 19, 2026 | 1,951.00 | 1,973.00 | 1,913.00 | 1,954.00 | 1,954.00 | 0.15% | 726,318 |