TASE · SBEN · stock
Shikun & Binui Energy Ltd (SBEN) stock price history
Every TASE trading session of Shikun & Binui Energy Ltd from Aug 8, 2022 to Nov 13, 2026: 868 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBEN adjusted close, 2022 to 2026
- ₪4.43
- All time high, 2026
- ₪4.45
- 52 week high, ₪2.56 low
- 868
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SBEN key facts
- Shikun & Binui Energy Ltd (SBEN) closed at ₪3.93 on Nov 13, 2026 on TASE.
- SBEN's all time high close is ₪4.43, set on Jan 22, 2026; its all time low close is ₪2.00 on Sep 19, 2024.
- SBEN's 52 week range is ₪2.56 to ₪4.45.
- SBEN returned +37.8% over the year to Nov 13, 2026.
- Since Aug 8, 2022 SBEN returned +11%, +2.5% a year compounded.
- SBEN's deepest drawdown was -46.6% from Sep 12, 2022 to Sep 19, 2024.
- DataCedar holds 868 daily sessions of SBEN history from Aug 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBEN price chart, 2022 to 2026
SBEN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | -3.3% |
| 6 months | -3.6% |
| Year to date | +9.2% |
| 1 year | +37.8% |
| 3 years | +61.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 8, 2022 | +11.2% |
| Compound annual growth, 4.3 years | +2.5% |
SBEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪4.43 on Jan 22, 2026
- All time low close
- ₪2.00 on Sep 19, 2024
- 52 week high
- ₪4.45 on Jan 23, 2026
- 52 week low
- ₪2.56 on Nov 20, 2025
- Deepest drawdown
- -46.6% from Sep 12, 2022 to Sep 19, 2024, recovered Jan 1, 2026
- Best single session
- +15.8% on Feb 13, 2025
- Worst single session
- -12.1% on Feb 18, 2025
- Volatility, 1 year annualised
- 42.1%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2024, -16%
SBEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 8, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪3.62 | ₪4.45 | ₪2.85 | ₪3.93 | +8.5% | 292.1M | 213 |
| 2025 | ₪2.50 | ₪3.76 | ₪2.18 | ₪3.62 | +45.3% | 101.9M | 197 |
| 2024 | ₪3.00 | ₪3.08 | ₪1.94 | ₪2.49 | -16.0% | 94.9M | 193 |
| 2023 | ₪3.08 | ₪3.36 | ₪2.13 | ₪2.97 | -2.9% | 67.2M | 195 |
| 2022 | ₪3.61 | ₪3.88 | ₪2.96 | ₪3.06 | n/a | 44.9M | 70 |
SBEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪3.93 | -0.1% |
| October 2026 | ₪3.94 | -3.7% |
| September 2026 | ₪4.09 | -2.6% |
| August 2026 | ₪4.20 | +2.4% |
| July 2026 | ₪4.10 | +1.3% |
| June 2026 | ₪4.05 | +4.0% |
| May 2026 | ₪3.89 | -0.2% |
| April 2026 | ₪3.90 | +21.1% |
| March 2026 | ₪3.22 | +3.5% |
| February 2026 | ₪3.11 | -8.5% |
| January 2026 | ₪3.40 | -6.2% |
| December 2025 | ₪3.62 | +35.1% |
About the SBEN data
Daily bars. 868 sessions from Aug 8, 2022 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3ASBEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
SBEN share price history
