Shikun & Binui Ltd. (TLV:SKBN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,470.00
-5.00 (-0.34%)
Aug 31, 2025, 3:54 PM IDT
Shikun & Binui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,491.00 | 1,510.00 | 1,455.00 | 1,475.00 | 1,475.00 | -1.73% | 402,965 |
| Aug 27, 2025 | 1,506.00 | 1,533.00 | 1,480.00 | 1,501.00 | 1,501.00 | -0.33% | 398,528 |
| Aug 26, 2025 | 1,520.00 | 1,529.00 | 1,480.00 | 1,506.00 | 1,506.00 | -0.99% | 1,511,375 |
| Aug 25, 2025 | 1,564.00 | 1,566.00 | 1,513.00 | 1,521.00 | 1,521.00 | -2.75% | 1,046,209 |
| Aug 24, 2025 | 1,465.00 | 1,598.00 | 1,465.00 | 1,564.00 | 1,564.00 | 7.27% | 786,160 |
| Aug 21, 2025 | 1,483.00 | 1,517.00 | 1,442.00 | 1,458.00 | 1,458.00 | -1.42% | 571,730 |
| Aug 20, 2025 | 1,493.00 | 1,508.00 | 1,473.00 | 1,479.00 | 1,479.00 | -1.14% | 375,941 |
| Aug 19, 2025 | 1,485.00 | 1,515.00 | 1,466.00 | 1,496.00 | 1,496.00 | 1.63% | 693,376 |
| Aug 18, 2025 | 1,525.00 | 1,528.00 | 1,463.00 | 1,472.00 | 1,472.00 | -2.58% | 880,714 |
| Aug 17, 2025 | 1,502.00 | 1,520.00 | 1,490.00 | 1,511.00 | 1,511.00 | -0.66% | 151,629 |
| Aug 14, 2025 | 1,517.00 | 1,556.00 | 1,508.00 | 1,521.00 | 1,521.00 | 0.53% | 623,676 |
| Aug 13, 2025 | 1,480.00 | 1,534.00 | 1,480.00 | 1,513.00 | 1,513.00 | 2.23% | 566,178 |
| Aug 12, 2025 | 1,518.00 | 1,535.00 | 1,470.00 | 1,480.00 | 1,480.00 | -2.50% | 1,513,643 |
| Aug 11, 2025 | 1,565.00 | 1,565.00 | 1,491.00 | 1,518.00 | 1,518.00 | -0.78% | 564,907 |
| Aug 10, 2025 | 1,508.00 | 1,548.00 | 1,503.00 | 1,530.00 | 1,530.00 | 0.92% | 310,007 |
| Aug 7, 2025 | 1,519.00 | 1,569.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.85% | 9,907,832 |
| Aug 6, 2025 | 1,521.00 | 1,556.00 | 1,490.00 | 1,529.00 | 1,529.00 | 0.13% | 1,134,577 |
| Aug 5, 2025 | 1,576.00 | 1,608.00 | 1,511.00 | 1,527.00 | 1,527.00 | -3.96% | 1,732,962 |
| Aug 4, 2025 | 1,601.00 | 1,614.00 | 1,575.00 | 1,590.00 | 1,590.00 | -2.15% | 1,062,047 |
| Jul 31, 2025 | 1,627.00 | 1,640.00 | 1,611.00 | 1,625.00 | 1,625.00 | -0.12% | 640,349 |
| Jul 30, 2025 | 1,642.00 | 1,655.00 | 1,616.00 | 1,627.00 | 1,627.00 | -0.91% | 633,468 |
| Jul 29, 2025 | 1,640.00 | 1,659.00 | 1,630.00 | 1,642.00 | 1,642.00 | 0.12% | 557,421 |
| Jul 28, 2025 | 1,638.00 | 1,669.00 | 1,624.00 | 1,640.00 | 1,640.00 | 0.12% | 712,224 |
| Jul 27, 2025 | 1,603.00 | 1,659.00 | 1,603.00 | 1,638.00 | 1,638.00 | -1.56% | 516,650 |
| Jul 24, 2025 | 1,716.00 | 1,719.00 | 1,632.00 | 1,664.00 | 1,664.00 | -2.12% | 689,988 |
| Jul 23, 2025 | 1,651.00 | 1,715.00 | 1,650.00 | 1,700.00 | 1,700.00 | 2.97% | 1,478,414 |
| Jul 22, 2025 | 1,663.00 | 1,696.00 | 1,645.00 | 1,651.00 | 1,651.00 | -0.72% | 854,934 |
| Jul 21, 2025 | 1,670.00 | 1,684.00 | 1,629.00 | 1,663.00 | 1,663.00 | -0.42% | 1,361,815 |
| Jul 20, 2025 | 1,680.00 | 1,690.00 | 1,638.00 | 1,670.00 | 1,670.00 | -0.60% | 262,786 |
| Jul 17, 2025 | 1,690.00 | 1,729.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.59% | 648,564 |
| Jul 16, 2025 | 1,680.00 | 1,703.00 | 1,666.00 | 1,690.00 | 1,690.00 | -0.53% | 1,018,742 |
| Jul 15, 2025 | 1,672.00 | 1,716.00 | 1,669.00 | 1,699.00 | 1,699.00 | 2.66% | 1,297,465 |
| Jul 14, 2025 | 1,640.00 | 1,687.00 | 1,602.00 | 1,655.00 | 1,655.00 | 1.85% | 1,432,611 |
| Jul 13, 2025 | 1,715.00 | 1,715.00 | 1,610.00 | 1,625.00 | 1,625.00 | -5.25% | 367,159 |
| Jul 10, 2025 | 1,721.00 | 1,766.00 | 1,674.00 | 1,715.00 | 1,715.00 | - | 977,863 |
| Jul 9, 2025 | 1,657.00 | 1,750.00 | 1,657.00 | 1,715.00 | 1,715.00 | 2.76% | 1,865,214 |
| Jul 8, 2025 | 1,720.00 | 1,732.00 | 1,643.00 | 1,669.00 | 1,669.00 | -2.97% | 3,390,144 |
| Jul 7, 2025 | 1,760.00 | 1,772.00 | 1,710.00 | 1,720.00 | 1,720.00 | -2.16% | 975,878 |
| Jul 6, 2025 | 1,758.00 | 1,788.00 | 1,738.00 | 1,758.00 | 1,758.00 | - | 380,207 |
| Jul 3, 2025 | 1,750.00 | 1,794.00 | 1,731.00 | 1,758.00 | 1,758.00 | 0.80% | 1,857,506 |
| Jul 2, 2025 | 1,729.00 | 1,767.00 | 1,690.00 | 1,744.00 | 1,744.00 | 0.23% | 1,410,055 |
| Jul 1, 2025 | 1,667.00 | 1,784.00 | 1,667.00 | 1,740.00 | 1,740.00 | 2.96% | 1,832,318 |
| Jun 30, 2025 | 1,600.00 | 1,704.00 | 1,600.00 | 1,690.00 | 1,690.00 | 5.63% | 1,448,120 |
| Jun 29, 2025 | 1,490.00 | 1,600.00 | 1,466.00 | 1,600.00 | 1,600.00 | 7.38% | 1,119,701 |
| Jun 26, 2025 | 1,471.00 | 1,490.00 | 1,459.00 | 1,490.00 | 1,490.00 | 0.20% | 818,233 |
| Jun 25, 2025 | 1,494.00 | 1,495.00 | 1,460.00 | 1,487.00 | 1,487.00 | -0.47% | 986,179 |
| Jun 24, 2025 | 1,490.00 | 1,527.00 | 1,460.00 | 1,494.00 | 1,494.00 | 3.75% | 1,314,302 |
| Jun 23, 2025 | 1,465.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | -1.71% | 1,197,580 |
| Jun 22, 2025 | 1,400.00 | 1,470.00 | 1,396.00 | 1,465.00 | 1,465.00 | 5.24% | 1,428,005 |
| Jun 19, 2025 | 1,370.00 | 1,397.00 | 1,356.00 | 1,392.00 | 1,392.00 | 1.61% | 1,147,226 |