Shikun & Binui Energy Ltd (TLV:SBEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 250.90
-1.30 (-0.52%)
Sep 29, 2025, 1:45 PM IDT
Shikun & Binui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 243.60 | 248.20 | 237.70 | 244.50 | 244.50 | 2.86% | 356,516 |
| Sep 21, 2025 | 236.00 | 241.60 | 236.00 | 237.70 | 237.70 | -1.94% | 101,821 |
| Sep 18, 2025 | 237.50 | 243.30 | 236.10 | 242.40 | 242.40 | 2.06% | 248,525 |
| Sep 17, 2025 | 248.40 | 249.70 | 237.50 | 237.50 | 237.50 | -4.39% | 393,867 |
| Sep 16, 2025 | 247.40 | 248.40 | 240.20 | 248.40 | 248.40 | 0.40% | 374,079 |
| Sep 15, 2025 | 244.50 | 254.90 | 244.40 | 247.40 | 247.40 | 0.69% | 354,696 |
| Sep 14, 2025 | 245.50 | 247.10 | 244.90 | 245.70 | 245.70 | 0.08% | 157,336 |
| Sep 11, 2025 | 242.00 | 247.80 | 242.00 | 245.50 | 245.50 | 1.66% | 331,926 |
| Sep 10, 2025 | 240.40 | 244.50 | 238.20 | 241.50 | 241.50 | 0.46% | 373,785 |
| Sep 9, 2025 | 238.90 | 241.10 | 237.90 | 240.40 | 240.40 | 0.63% | 158,626 |
| Sep 8, 2025 | 238.30 | 241.50 | 237.40 | 238.90 | 238.90 | 0.25% | 155,304 |
| Sep 7, 2025 | 233.20 | 238.60 | 233.00 | 238.30 | 238.30 | 2.19% | 132,017 |
| Sep 4, 2025 | 232.90 | 234.00 | 232.00 | 233.20 | 233.20 | 0.13% | 126,086 |
| Sep 3, 2025 | 236.50 | 236.50 | 231.90 | 232.90 | 232.90 | -1.52% | 404,694 |
| Sep 2, 2025 | 241.80 | 243.50 | 235.30 | 236.50 | 236.50 | -2.19% | 675,415 |
| Sep 1, 2025 | 240.70 | 243.60 | 237.60 | 241.80 | 241.80 | 0.46% | 115,739 |
| Aug 31, 2025 | 245.00 | 245.00 | 239.90 | 240.70 | 240.70 | -1.31% | 49,732 |
| Aug 28, 2025 | 254.30 | 254.30 | 242.30 | 243.90 | 243.90 | -4.28% | 284,950 |
| Aug 27, 2025 | 253.40 | 258.00 | 250.40 | 254.80 | 254.80 | 0.55% | 253,932 |
| Aug 26, 2025 | 250.90 | 254.80 | 248.00 | 253.40 | 253.40 | 1.00% | 111,434 |
| Aug 25, 2025 | 252.00 | 253.50 | 249.00 | 250.90 | 250.90 | -0.44% | 205,731 |
| Aug 24, 2025 | 248.40 | 252.90 | 248.40 | 252.00 | 252.00 | 1.94% | 558,594 |
| Aug 21, 2025 | 252.00 | 257.40 | 246.20 | 247.20 | 247.20 | -1.90% | 430,454 |
| Aug 20, 2025 | 252.00 | 253.10 | 244.20 | 252.00 | 252.00 | 0.80% | 2,056,851 |
| Aug 19, 2025 | 266.00 | 268.70 | 245.60 | 250.00 | 250.00 | -4.65% | 2,016,047 |
| Aug 18, 2025 | 295.50 | 295.50 | 253.60 | 262.20 | 262.20 | -11.27% | 1,914,484 |
| Aug 17, 2025 | 286.00 | 297.60 | 286.00 | 295.50 | 295.50 | 3.39% | 116,979 |
| Aug 14, 2025 | 256.10 | 290.20 | 256.10 | 285.80 | 285.80 | 6.01% | 389,493 |
| Aug 13, 2025 | 262.30 | 271.40 | 262.30 | 269.60 | 269.60 | 2.78% | 292,551 |
| Aug 12, 2025 | 272.40 | 275.00 | 262.10 | 262.30 | 262.30 | -3.71% | 175,678 |
| Aug 11, 2025 | 276.20 | 277.20 | 268.00 | 272.40 | 272.40 | -1.38% | 233,268 |
| Aug 10, 2025 | 273.50 | 284.60 | 273.50 | 276.20 | 276.20 | 0.99% | 160,874 |
| Aug 7, 2025 | 277.20 | 288.10 | 273.00 | 273.50 | 273.50 | -1.33% | 1,808,958 |
| Aug 6, 2025 | 285.60 | 288.90 | 275.10 | 277.20 | 277.20 | -2.94% | 251,411 |
| Aug 5, 2025 | 300.00 | 305.10 | 285.20 | 285.60 | 285.60 | -4.80% | 408,235 |
| Aug 4, 2025 | 312.90 | 313.60 | 294.30 | 300.00 | 300.00 | -4.52% | 221,846 |
| Jul 31, 2025 | 304.80 | 319.90 | 304.10 | 314.20 | 314.20 | 3.08% | 275,181 |
| Jul 30, 2025 | 316.30 | 316.30 | 304.10 | 304.80 | 304.80 | -3.64% | 168,683 |
| Jul 29, 2025 | 319.80 | 319.80 | 308.00 | 316.30 | 316.30 | -1.09% | 149,456 |
| Jul 28, 2025 | 324.10 | 324.40 | 318.40 | 319.80 | 319.80 | -1.33% | 193,286 |
| Jul 27, 2025 | 324.90 | 324.90 | 315.00 | 324.10 | 324.10 | -0.25% | 148,780 |
| Jul 24, 2025 | 323.50 | 335.30 | 323.30 | 324.90 | 324.90 | 0.43% | 262,779 |
| Jul 23, 2025 | 309.10 | 323.50 | 309.00 | 323.50 | 323.50 | 5.79% | 250,582 |
| Jul 22, 2025 | 319.50 | 322.70 | 303.10 | 305.80 | 305.80 | -4.29% | 292,542 |
| Jul 21, 2025 | 319.70 | 322.00 | 315.10 | 319.50 | 319.50 | -0.06% | 216,033 |
| Jul 20, 2025 | 321.00 | 324.60 | 304.70 | 319.70 | 319.70 | -0.40% | 80,147 |
| Jul 17, 2025 | 319.20 | 331.00 | 316.00 | 321.00 | 321.00 | 0.56% | 240,195 |
| Jul 16, 2025 | 316.30 | 320.50 | 313.50 | 319.20 | 319.20 | 0.92% | 161,133 |
| Jul 15, 2025 | 310.10 | 321.90 | 310.10 | 316.30 | 316.30 | 2.00% | 346,070 |
| Jul 14, 2025 | 307.40 | 319.30 | 300.80 | 310.10 | 310.10 | 0.88% | 187,091 |