Shikun & Binui Ltd. (TLV:SKBN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,860.00
-82.00 (-4.22%)
At close: Dec 4, 2025
Shikun & Binui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,919.00 | 1,928.00 | 1,836.00 | 1,860.00 | 1,860.00 | -4.22% | 861,155 |
| Dec 3, 2025 | 1,930.00 | 1,950.00 | 1,887.00 | 1,942.00 | 1,942.00 | 1.09% | 546,567 |
| Dec 2, 2025 | 1,850.00 | 1,921.00 | 1,838.00 | 1,921.00 | 1,921.00 | 3.84% | 638,129 |
| Dec 1, 2025 | 1,850.00 | 1,850.00 | 1,817.00 | 1,850.00 | 1,850.00 | - | 380,311 |
| Nov 30, 2025 | 1,838.00 | 1,888.00 | 1,820.00 | 1,850.00 | 1,850.00 | 0.65% | 356,006 |
| Nov 27, 2025 | 1,845.00 | 1,851.00 | 1,786.00 | 1,838.00 | 1,838.00 | -0.38% | 425,218 |
| Nov 26, 2025 | 1,859.00 | 1,884.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.54% | 362,124 |
| Nov 25, 2025 | 1,833.00 | 1,866.00 | 1,782.00 | 1,835.00 | 1,835.00 | 0.77% | 501,037 |
| Nov 24, 2025 | 1,792.00 | 1,895.00 | 1,792.00 | 1,821.00 | 1,821.00 | 1.62% | 2,146,696 |
| Nov 23, 2025 | 1,811.00 | 1,856.00 | 1,770.00 | 1,792.00 | 1,792.00 | -1.54% | 199,331 |
| Nov 20, 2025 | 1,858.00 | 1,873.00 | 1,800.00 | 1,820.00 | 1,820.00 | -1.73% | 582,540 |
| Nov 19, 2025 | 1,826.00 | 1,877.00 | 1,810.00 | 1,852.00 | 1,852.00 | 1.42% | 741,631 |
| Nov 18, 2025 | 1,856.00 | 1,856.00 | 1,800.00 | 1,826.00 | 1,826.00 | -2.56% | 484,885 |
| Nov 17, 2025 | 1,910.00 | 1,935.00 | 1,864.00 | 1,874.00 | 1,874.00 | -1.88% | 742,488 |
| Nov 16, 2025 | 1,935.00 | 1,935.00 | 1,874.00 | 1,910.00 | 1,910.00 | -0.26% | 223,871 |
| Nov 13, 2025 | 1,899.00 | 1,945.00 | 1,871.00 | 1,915.00 | 1,915.00 | 0.52% | 981,498 |
| Nov 12, 2025 | 1,890.00 | 1,909.00 | 1,871.00 | 1,905.00 | 1,905.00 | 1.33% | 778,581 |
| Nov 11, 2025 | 1,880.00 | 1,914.00 | 1,843.00 | 1,880.00 | 1,880.00 | 0.91% | 766,115 |
| Nov 10, 2025 | 1,860.00 | 1,865.00 | 1,789.00 | 1,863.00 | 1,863.00 | 0.98% | 336,267 |
| Nov 9, 2025 | 1,819.00 | 1,855.00 | 1,808.00 | 1,845.00 | 1,845.00 | 1.43% | 225,166 |
| Nov 6, 2025 | 1,868.00 | 1,890.00 | 1,805.00 | 1,819.00 | 1,819.00 | -2.62% | 2,902,522 |
| Nov 5, 2025 | 1,851.00 | 1,868.00 | 1,816.00 | 1,868.00 | 1,868.00 | 0.97% | 607,413 |
| Nov 4, 2025 | 1,908.00 | 1,908.00 | 1,827.00 | 1,850.00 | 1,850.00 | -3.04% | 870,950 |
| Nov 3, 2025 | 1,890.00 | 1,937.00 | 1,879.00 | 1,908.00 | 1,908.00 | 0.95% | 781,646 |
| Nov 2, 2025 | 1,825.00 | 1,890.00 | 1,817.00 | 1,890.00 | 1,890.00 | 4.13% | 321,271 |
| Oct 30, 2025 | 1,805.00 | 1,848.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.55% | 517,927 |
| Oct 29, 2025 | 1,795.00 | 1,839.00 | 1,791.00 | 1,805.00 | 1,805.00 | 0.73% | 743,704 |
| Oct 28, 2025 | 1,778.00 | 1,827.00 | 1,761.00 | 1,792.00 | 1,792.00 | 1.41% | 630,780 |
| Oct 27, 2025 | 1,800.00 | 1,800.00 | 1,739.00 | 1,767.00 | 1,767.00 | -0.56% | 553,078 |
| Oct 26, 2025 | 1,724.00 | 1,777.00 | 1,717.00 | 1,777.00 | 1,777.00 | 4.59% | 272,431 |
| Oct 23, 2025 | 1,701.00 | 1,721.00 | 1,672.00 | 1,699.00 | 1,699.00 | -0.12% | 530,060 |
| Oct 22, 2025 | 1,663.00 | 1,708.00 | 1,663.00 | 1,701.00 | 1,701.00 | 2.29% | 461,942 |
| Oct 21, 2025 | 1,745.00 | 1,746.00 | 1,663.00 | 1,663.00 | 1,663.00 | -3.76% | 490,865 |
| Oct 20, 2025 | 1,666.00 | 1,737.00 | 1,666.00 | 1,728.00 | 1,728.00 | 3.85% | 687,127 |
| Oct 19, 2025 | 1,730.00 | 1,751.00 | 1,642.00 | 1,664.00 | 1,664.00 | -4.15% | 481,912 |
| Oct 16, 2025 | 1,780.00 | 1,789.00 | 1,736.00 | 1,736.00 | 1,736.00 | -2.47% | 1,178,959 |
| Oct 15, 2025 | 1,798.00 | 1,832.00 | 1,750.00 | 1,780.00 | 1,780.00 | 0.23% | 2,114,680 |
| Oct 12, 2025 | 1,690.00 | 1,790.00 | 1,669.00 | 1,776.00 | 1,776.00 | 4.47% | 1,081,266 |
| Oct 9, 2025 | 1,588.00 | 1,710.00 | 1,588.00 | 1,700.00 | 1,700.00 | 10.82% | 1,851,592 |
| Oct 8, 2025 | 1,579.00 | 1,597.00 | 1,520.00 | 1,534.00 | 1,534.00 | -2.54% | 770,859 |
| Oct 5, 2025 | 1,582.00 | 1,661.00 | 1,539.00 | 1,574.00 | 1,574.00 | 4.24% | 1,060,359 |
| Sep 30, 2025 | 1,420.00 | 1,528.00 | 1,411.00 | 1,510.00 | 1,510.00 | 9.98% | 1,492,459 |
| Sep 29, 2025 | 1,417.00 | 1,441.00 | 1,357.00 | 1,373.00 | 1,373.00 | -2.62% | 1,132,252 |
| Sep 28, 2025 | 1,320.00 | 1,410.00 | 1,320.00 | 1,410.00 | 1,410.00 | 6.82% | 467,864 |
| Sep 25, 2025 | 1,338.00 | 1,349.00 | 1,312.00 | 1,320.00 | 1,320.00 | 0.38% | 948,689 |
| Sep 21, 2025 | 1,339.00 | 1,350.00 | 1,300.00 | 1,315.00 | 1,315.00 | -1.79% | 337,536 |
| Sep 18, 2025 | 1,330.00 | 1,352.00 | 1,311.00 | 1,339.00 | 1,339.00 | 0.30% | 1,691,975 |
| Sep 17, 2025 | 1,373.00 | 1,379.00 | 1,322.00 | 1,335.00 | 1,335.00 | -2.77% | 1,474,182 |
| Sep 16, 2025 | 1,370.00 | 1,387.00 | 1,337.00 | 1,373.00 | 1,373.00 | -0.44% | 980,793 |
| Sep 15, 2025 | 1,422.00 | 1,445.00 | 1,367.00 | 1,379.00 | 1,379.00 | -3.02% | 664,271 |