Skip to main content
Shikun & Binui Energy Ltd (TLV:SBEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
269.90
-4.40 (-1.60%)
At close: Dec 4, 2025

Shikun & Binui Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025279.90279.90265.40269.90269.90-1.60%681,908
Dec 3, 2025268.30274.40265.70274.30274.302.24%502,640
Dec 2, 2025273.30274.00266.00268.30268.30-1.83%468,264
Dec 1, 2025274.70281.20267.00273.30273.30-0.51%269,193
Nov 30, 2025268.20276.10264.50274.70274.702.42%216,818
Nov 27, 2025262.80268.90257.70268.20268.202.05%301,048
Nov 26, 2025265.90270.00260.50262.80262.80-1.17%248,956
Nov 25, 2025261.90268.00260.10265.90265.901.53%150,200
Nov 24, 2025260.50266.40257.70261.90261.900.54%149,179
Nov 23, 2025260.10266.00258.30260.50260.50-0.31%96,923
Nov 20, 2025256.30272.90256.30261.30261.30-1.54%316,812
Nov 19, 2025265.70268.60261.00265.40265.40-0.11%4,209,085
Nov 18, 2025262.60265.90257.40265.70265.701.18%356,922
Nov 17, 2025273.10277.50262.00262.60262.60-6.08%667,771
Nov 16, 2025285.40285.40276.70279.60279.60-2.03%148,920
Nov 13, 2025273.10285.80273.10285.40285.403.14%391,684
Nov 12, 2025287.90287.90274.90276.70276.700.29%260,696
Nov 11, 2025286.50286.50275.80275.90275.90-3.70%303,173
Nov 10, 2025283.50287.00283.10286.50286.500.70%274,088
Nov 9, 2025282.90285.40279.10284.50284.500.57%271,365
Nov 6, 2025281.30286.00275.80282.90282.900.57%1,308,265
Nov 5, 2025284.30284.80280.50281.30281.30-1.06%235,091
Nov 4, 2025288.60288.60278.90284.30284.30-1.49%711,547
Nov 3, 2025286.60288.60281.00288.60288.600.70%579,810
Nov 2, 2025272.90289.20272.90286.60286.605.37%411,532
Oct 30, 2025276.20278.00270.00272.00272.00-1.52%558,314
Oct 29, 2025286.60287.90275.40276.20276.20-3.63%1,038,649
Oct 28, 2025287.80289.30277.80286.60286.60-0.49%812,919
Oct 27, 2025261.80295.30259.60288.00288.0010.01%863,604
Oct 26, 2025261.90261.90258.70261.80261.80-346,580
Oct 23, 2025253.00261.90247.30261.80261.803.48%431,463
Oct 22, 2025256.90261.50251.90253.00253.00-1.52%241,451
Oct 21, 2025261.70262.60256.20256.90256.90-1.83%242,578
Oct 20, 2025267.90273.20259.50261.70261.70-2.31%257,691
Oct 19, 2025272.90272.90264.00267.90267.90-1.83%134,340
Oct 16, 2025271.30282.40271.30272.90272.900.59%974,173
Oct 15, 2025263.70272.40261.40271.30271.302.92%460,639
Oct 12, 2025268.60268.60260.70263.60263.60-1.86%145,956
Oct 9, 2025263.40279.90260.90268.60268.601.97%800,488
Oct 8, 2025254.10263.40247.70263.40263.403.66%344,488
Oct 5, 2025245.00263.00245.00254.10254.103.71%771,108
Sep 30, 2025250.00258.20243.90245.00245.00-2.00%698,919
Sep 29, 2025252.20256.30246.00250.00250.00-0.87%356,792
Sep 28, 2025244.50256.90244.50252.20252.203.15%174,229
Sep 25, 2025243.60248.20237.70244.50244.502.86%356,516
Sep 21, 2025236.00241.60236.00237.70237.70-1.94%101,821
Sep 18, 2025237.50243.30236.10242.40242.402.06%248,525
Sep 17, 2025248.40249.70237.50237.50237.50-4.39%393,867
Sep 16, 2025247.40248.40240.20248.40248.400.40%374,079
Sep 15, 2025244.50254.90244.40247.40247.400.69%354,696
Sep 14, 2025245.50247.10244.90245.70245.700.08%157,336
Sep 11, 2025242.00247.80242.00245.50245.501.66%331,926
Sep 10, 2025240.40244.50238.20241.50241.500.46%373,785
Sep 9, 2025238.90241.10237.90240.40240.400.63%158,626
Sep 8, 2025238.30241.50237.40238.90238.900.25%155,304
Sep 7, 2025233.20238.60233.00238.30238.302.19%132,017
Sep 4, 2025232.90234.00232.00233.20233.200.13%126,086
Sep 3, 2025236.50236.50231.90232.90232.90-1.52%404,694
Sep 2, 2025241.80243.50235.30236.50236.50-2.19%675,415
Sep 1, 2025240.70243.60237.60241.80241.800.46%115,739
Aug 31, 2025245.00245.00239.90240.70240.70-1.31%49,732
Aug 28, 2025254.30254.30242.30243.90243.90-4.28%284,950
Aug 27, 2025253.40258.00250.40254.80254.800.55%253,932
Aug 26, 2025250.90254.80248.00253.40253.401.00%111,434
Aug 25, 2025252.00253.50248.50250.90250.90-0.44%205,731
Aug 24, 2025248.40252.90248.40252.00252.001.94%558,594
Aug 21, 2025252.00257.40246.20247.20247.20-1.90%430,454
Aug 20, 2025252.00253.10244.20252.00252.000.80%2,056,851
Aug 19, 2025266.00268.70245.60250.00250.00-4.65%2,016,047
Aug 18, 2025295.50295.50253.60262.20262.20-11.27%1,914,484
Aug 17, 2025286.00297.60286.00295.50295.503.39%116,979
Aug 14, 2025256.10290.20256.10285.80285.806.01%389,493
Aug 13, 2025262.30271.40262.30269.60269.602.78%292,551
Aug 12, 2025272.40275.00262.10262.30262.30-3.71%175,678
Aug 11, 2025276.20277.20268.00272.40272.40-1.38%233,268
Aug 10, 2025273.50284.60273.50276.20276.200.99%160,874
Aug 7, 2025277.20288.10273.00273.50273.50-1.33%1,808,958
Aug 6, 2025285.60288.90275.10277.20277.20-2.94%251,411
Aug 5, 2025300.00305.10285.20285.60285.60-4.80%408,235
Aug 4, 2025312.90313.60294.30300.00300.00-4.52%221,846
Jul 31, 2025304.80319.90304.10314.20314.203.08%275,181
Jul 30, 2025316.30316.30304.10304.80304.80-3.64%168,683
Jul 29, 2025319.80319.80308.00316.30316.30-1.09%149,456
Jul 28, 2025324.10324.40318.40319.80319.80-1.33%193,286
Jul 27, 2025324.90324.90315.00324.10324.10-0.25%148,780
Jul 24, 2025323.50335.30323.30324.90324.900.43%262,779
Jul 23, 2025309.10323.50309.00323.50323.505.79%250,582
Jul 22, 2025319.50322.70303.10305.80305.80-4.29%292,542
Jul 21, 2025319.70322.00315.10319.50319.50-0.06%216,033
Jul 20, 2025321.00324.60304.70319.70319.70-0.40%80,147
Jul 17, 2025319.20331.00316.00321.00321.000.56%240,195
Jul 16, 2025316.30320.50313.50319.20319.200.92%161,133
Jul 15, 2025310.10321.90310.10316.30316.302.00%346,070
Jul 14, 2025307.40319.30300.80310.10310.100.88%187,091
Jul 13, 2025313.90313.90302.00307.40307.40-2.07%81,928
Jul 10, 2025308.90315.70306.00313.90313.902.01%234,459
Jul 9, 2025312.50320.70307.70307.70307.70-1.54%300,144
Jul 8, 2025318.20318.20301.10312.50312.50-2.19%393,231
Jul 7, 2025317.10321.70311.40319.50319.500.76%316,217
Jul 6, 2025318.20320.10309.60317.10317.10-0.35%117,525