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 |
| Sep 14, 2025 | 1,451.00 | 1,472.00 | 1,415.00 | 1,422.00 | 1,422.00 | -2.00% | 212,035 |
| Sep 11, 2025 | 1,498.00 | 1,498.00 | 1,428.00 | 1,451.00 | 1,451.00 | -2.81% | 720,952 |
| Sep 10, 2025 | 1,497.00 | 1,506.00 | 1,460.00 | 1,493.00 | 1,493.00 | -0.13% | 565,338 |
| Sep 9, 2025 | 1,491.00 | 1,502.00 | 1,461.00 | 1,495.00 | 1,495.00 | 0.27% | 748,581 |
| Sep 8, 2025 | 1,512.00 | 1,537.00 | 1,483.00 | 1,491.00 | 1,491.00 | -0.60% | 542,778 |
| Sep 7, 2025 | 1,460.00 | 1,502.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2.81% | 180,931 |
| Sep 4, 2025 | 1,458.00 | 1,471.00 | 1,413.00 | 1,459.00 | 1,459.00 | 0.76% | 516,699 |
| Sep 3, 2025 | 1,420.00 | 1,460.00 | 1,420.00 | 1,448.00 | 1,448.00 | 1.97% | 931,695 |
| Sep 2, 2025 | 1,448.00 | 1,451.00 | 1,397.00 | 1,420.00 | 1,420.00 | -2.00% | 545,677 |
| Sep 1, 2025 | 1,460.00 | 1,461.00 | 1,420.00 | 1,449.00 | 1,449.00 | -1.43% | 496,416 |
| Aug 31, 2025 | 1,470.00 | 1,489.00 | 1,440.00 | 1,470.00 | 1,470.00 | -0.34% | 358,614 |
| 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 | 1,568.00 | 1,502.00 | 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 |