Shikun & Binui Ltd. (TLV:SKBN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,899.00
-1.00 (-0.05%)
Mar 9, 2026, 5:24 PM IDT
Shikun & Binui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,850.00 | 1,899.00 | 1,831.00 | 1,899.00 | 1,899.00 | -0.05% | 648,437 |
| Mar 6, 2026 | 1,888.00 | 1,900.00 | 1,857.00 | 1,900.00 | 1,900.00 | 1.60% | 199,216 |
| Mar 5, 2026 | 1,790.00 | 1,877.00 | 1,788.00 | 1,870.00 | 1,870.00 | 4.47% | 603,823 |
| Mar 4, 2026 | 1,808.00 | 1,826.00 | 1,760.00 | 1,790.00 | 1,790.00 | -1.00% | 604,945 |
| Mar 2, 2026 | 1,686.00 | 1,812.00 | 1,686.00 | 1,808.00 | 1,808.00 | 9.51% | 1,130,171 |
| Feb 27, 2026 | 1,725.00 | 1,757.00 | 1,636.00 | 1,651.00 | 1,651.00 | -4.29% | 1,466,479 |
| Feb 26, 2026 | 1,740.00 | 1,756.00 | 1,682.00 | 1,725.00 | 1,725.00 | -0.86% | 707,499 |
| Feb 25, 2026 | 1,785.00 | 1,807.00 | 1,710.00 | 1,740.00 | 1,740.00 | -2.52% | 615,721 |
| Feb 24, 2026 | 1,860.00 | 1,861.00 | 1,762.00 | 1,785.00 | 1,785.00 | -4.03% | 530,986 |
| Feb 23, 2026 | 1,855.00 | 1,884.00 | 1,822.00 | 1,860.00 | 1,860.00 | 0.27% | 433,828 |
| Feb 20, 2026 | 1,853.00 | 1,860.00 | 1,831.00 | 1,855.00 | 1,855.00 | 2.20% | 439,166 |
| Feb 19, 2026 | 1,851.00 | 1,855.00 | 1,803.00 | 1,815.00 | 1,815.00 | -1.94% | 645,728 |
| Feb 18, 2026 | 1,834.00 | 1,870.00 | 1,818.00 | 1,851.00 | 1,851.00 | 0.93% | 939,738 |
| Feb 17, 2026 | 1,851.00 | 1,857.00 | 1,816.00 | 1,834.00 | 1,834.00 | -1.40% | 435,695 |
| Feb 16, 2026 | 1,906.00 | 1,975.00 | 1,822.00 | 1,860.00 | 1,860.00 | -0.21% | 709,700 |
| Feb 13, 2026 | 1,854.00 | 1,886.00 | 1,816.00 | 1,864.00 | 1,864.00 | 0.54% | 273,079 |
| Feb 12, 2026 | 1,841.00 | 1,875.00 | 1,834.00 | 1,854.00 | 1,854.00 | 0.71% | 553,991 |
| Feb 11, 2026 | 1,821.00 | 1,876.00 | 1,821.00 | 1,841.00 | 1,841.00 | -0.97% | 438,484 |
| Feb 10, 2026 | 1,820.00 | 1,863.00 | 1,807.00 | 1,859.00 | 1,859.00 | 2.14% | 567,348 |
| Feb 9, 2026 | 1,842.00 | 1,853.00 | 1,811.00 | 1,820.00 | 1,820.00 | -0.27% | 545,335 |
| Feb 6, 2026 | 1,825.00 | 1,865.00 | 1,800.00 | 1,825.00 | 1,825.00 | - | 311,675 |
| Feb 5, 2026 | 1,910.00 | 1,910.00 | 1,825.00 | 1,825.00 | 1,825.00 | -4.45% | 2,601,139 |
| Feb 4, 2026 | 1,879.00 | 1,910.00 | 1,855.00 | 1,910.00 | 1,910.00 | 1.65% | 919,238 |
| Feb 3, 2026 | 1,856.00 | 1,889.00 | 1,853.00 | 1,879.00 | 1,879.00 | 1.24% | 504,027 |
| Feb 2, 2026 | 1,805.00 | 1,860.00 | 1,782.00 | 1,856.00 | 1,856.00 | 2.43% | 490,016 |
| Jan 30, 2026 | 1,811.00 | 1,848.00 | 1,811.00 | 1,812.00 | 1,812.00 | -1.25% | 355,481 |
| Jan 29, 2026 | 1,854.00 | 1,876.00 | 1,824.00 | 1,835.00 | 1,835.00 | -1.02% | 455,291 |
| Jan 28, 2026 | 1,943.00 | 1,943.00 | 1,850.00 | 1,854.00 | 1,854.00 | -2.47% | 529,800 |
| Jan 27, 2026 | 1,890.00 | 1,934.00 | 1,877.00 | 1,901.00 | 1,901.00 | -0.58% | 367,604 |
| Jan 26, 2026 | 1,966.00 | 1,966.00 | 1,912.00 | 1,912.00 | 1,912.00 | -2.94% | 309,516 |
| Jan 23, 2026 | 1,986.00 | 2,041.00 | 1,950.00 | 1,970.00 | 1,970.00 | 0.56% | 579,181 |
| Jan 22, 2026 | 1,919.00 | 1,959.00 | 1,901.00 | 1,959.00 | 1,959.00 | 2.08% | 407,902 |
| Jan 21, 2026 | 1,929.00 | 1,929.00 | 1,878.00 | 1,919.00 | 1,919.00 | -0.52% | 427,086 |
| Jan 20, 2026 | 2,004.00 | 2,047.00 | 1,910.00 | 1,929.00 | 1,929.00 | -3.74% | 712,091 |
| Jan 19, 2026 | 2,060.00 | 2,060.00 | 2,004.00 | 2,004.00 | 2,004.00 | -2.95% | 724,975 |
| Jan 16, 2026 | 2,029.00 | 2,092.00 | 2,023.00 | 2,065.00 | 2,065.00 | 2.18% | 270,234 |
| Jan 15, 2026 | 2,020.00 | 2,057.00 | 1,970.00 | 2,021.00 | 2,021.00 | 0.05% | 918,545 |
| Jan 14, 2026 | 2,025.00 | 2,048.00 | 2,006.00 | 2,020.00 | 2,020.00 | -0.25% | 417,088 |
| Jan 13, 2026 | 2,076.00 | 2,087.00 | 2,005.00 | 2,025.00 | 2,025.00 | -2.46% | 430,392 |
| Jan 12, 2026 | 2,091.00 | 2,100.00 | 2,028.00 | 2,076.00 | 2,076.00 | -0.67% | 622,228 |
| Jan 9, 2026 | 2,058.00 | 2,099.00 | 2,057.00 | 2,090.00 | 2,090.00 | 1.55% | 252,982 |
| Jan 8, 2026 | 2,073.00 | 2,093.00 | 2,050.00 | 2,058.00 | 2,058.00 | -0.72% | 460,953 |
| Jan 7, 2026 | 2,022.00 | 2,096.00 | 2,006.00 | 2,073.00 | 2,073.00 | 2.02% | 726,066 |
| Jan 6, 2026 | 2,008.00 | 2,056.00 | 1,978.00 | 2,032.00 | 2,032.00 | 1.20% | 1,054,690 |
| Jan 5, 2026 | 1,890.00 | 2,008.00 | 1,875.00 | 2,008.00 | 2,008.00 | 6.24% | 1,014,632 |
| Jan 1, 2026 | 1,848.00 | 1,890.00 | 1,827.00 | 1,890.00 | 1,890.00 | 2.72% | 312,997 |
| Dec 31, 2025 | 1,822.00 | 1,850.00 | 1,785.00 | 1,840.00 | 1,840.00 | 0.99% | 645,928 |
| Dec 30, 2025 | 1,784.00 | 1,840.00 | 1,780.00 | 1,822.00 | 1,822.00 | 1.84% | 364,206 |
| Dec 29, 2025 | 1,830.00 | 1,845.00 | 1,768.00 | 1,789.00 | 1,789.00 | -2.24% | 649,073 |
| Dec 28, 2025 | 1,803.00 | 1,835.00 | 1,775.00 | 1,830.00 | 1,830.00 | 1.50% | 280,686 |
| Dec 25, 2025 | 1,849.00 | 1,862.00 | 1,803.00 | 1,803.00 | 1,803.00 | -3.79% | 434,657 |
| Dec 24, 2025 | 1,790.00 | 1,874.00 | 1,787.00 | 1,874.00 | 1,874.00 | 4.05% | 651,995 |
| Dec 23, 2025 | 1,804.00 | 1,823.00 | 1,787.00 | 1,801.00 | 1,801.00 | -0.22% | 514,420 |
| Dec 22, 2025 | 1,850.00 | 1,853.00 | 1,805.00 | 1,805.00 | 1,805.00 | -2.43% | 599,655 |
| Dec 21, 2025 | 1,874.00 | 1,874.00 | 1,816.00 | 1,850.00 | 1,850.00 | 0.93% | 135,242 |
| Dec 18, 2025 | 1,816.00 | 1,845.00 | 1,796.00 | 1,833.00 | 1,833.00 | 0.94% | 1,287,218 |
| Dec 17, 2025 | 1,793.00 | 1,836.00 | 1,782.00 | 1,816.00 | 1,816.00 | 1.28% | 1,092,685 |
| Dec 16, 2025 | 1,815.00 | 1,827.00 | 1,786.00 | 1,793.00 | 1,793.00 | 0.73% | 737,061 |
| Dec 15, 2025 | 1,829.00 | 1,839.00 | 1,764.00 | 1,780.00 | 1,780.00 | -2.68% | 650,534 |
| Dec 14, 2025 | 1,805.00 | 1,829.00 | 1,800.00 | 1,829.00 | 1,829.00 | -0.81% | 244,890 |
| Dec 11, 2025 | 1,817.00 | 1,866.00 | 1,808.00 | 1,844.00 | 1,844.00 | 1.49% | 721,499 |
| Dec 10, 2025 | 1,839.00 | 1,841.00 | 1,787.00 | 1,817.00 | 1,817.00 | -1.20% | 547,834 |
| Dec 9, 2025 | 1,842.00 | 1,868.00 | 1,818.00 | 1,839.00 | 1,839.00 | -0.16% | 302,334 |
| Dec 8, 2025 | 1,812.00 | 1,879.00 | 1,800.00 | 1,842.00 | 1,842.00 | -0.05% | 397,486 |
| Dec 7, 2025 | 1,860.00 | 1,868.00 | 1,820.00 | 1,843.00 | 1,843.00 | -0.91% | 179,487 |
| 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 |