Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,066.00
+29.00 (2.80%)
At close: Jul 31, 2025, 5:14 PM IDT
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,037.00 | 1,120.00 | 1,037.00 | 1,066.00 | 1,066.00 | 2.80% | 10,905 |
| Jul 30, 2025 | 1,078.00 | 1,050.00 | 1,019.00 | 1,037.00 | 1,037.00 | -3.80% | 51,911 |
| Jul 29, 2025 | 1,100.00 | 1,123.00 | 1,042.00 | 1,078.00 | 1,078.00 | -2.00% | 8,245 |
| Jul 28, 2025 | 1,126.00 | 1,128.00 | 1,100.00 | 1,100.00 | 1,100.00 | -2.31% | 21,820 |
| Jul 27, 2025 | 1,153.00 | 1,136.00 | 1,080.00 | 1,126.00 | 1,126.00 | -2.34% | 485 |
| Jul 24, 2025 | 1,125.00 | 1,159.00 | 1,125.00 | 1,153.00 | 1,153.00 | -0.52% | 3,820 |
| Jul 23, 2025 | 1,159.00 | 1,170.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | 1,873 |
| Jul 22, 2025 | 1,174.00 | 1,160.00 | 1,073.00 | 1,159.00 | 1,159.00 | -1.28% | 3,605 |
| Jul 21, 2025 | 1,179.00 | 1,184.00 | 1,121.00 | 1,174.00 | 1,174.00 | -0.42% | 550 |
| Jul 20, 2025 | 1,178.00 | 1,185.00 | 1,176.00 | 1,179.00 | 1,179.00 | 0.08% | 3,803 |
| Jul 17, 2025 | 1,180.00 | 1,180.00 | 1,175.00 | 1,178.00 | 1,178.00 | -0.17% | 2,063 |
| Jul 16, 2025 | 1,196.00 | 1,180.00 | 1,179.00 | 1,180.00 | 1,180.00 | -1.34% | 1,606 |
| Jul 15, 2025 | 1,191.00 | 1,220.00 | 1,180.00 | 1,196.00 | 1,196.00 | 0.42% | 1,958 |
| Jul 14, 2025 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | - | 1,325 |
| Jul 13, 2025 | 1,195.00 | 1,219.00 | 1,131.00 | 1,191.00 | 1,191.00 | -0.33% | 2,536 |
| Jul 10, 2025 | 1,193.00 | 1,204.00 | 1,155.00 | 1,195.00 | 1,195.00 | 0.17% | 2,768 |
| Jul 9, 2025 | 1,176.00 | 1,219.00 | 1,120.00 | 1,193.00 | 1,193.00 | 1.45% | 19,846 |
| Jul 8, 2025 | 1,157.00 | 1,248.00 | 1,123.00 | 1,176.00 | 1,176.00 | 1.64% | 2,348 |
| Jul 7, 2025 | 1,131.00 | 1,184.00 | 1,131.00 | 1,157.00 | 1,157.00 | 2.30% | 10,494 |
| Jul 6, 2025 | 1,125.00 | 1,225.00 | 1,075.00 | 1,131.00 | 1,131.00 | 0.53% | 3,541 |
| Jul 3, 2025 | 1,085.00 | 1,175.00 | 1,050.00 | 1,125.00 | 1,125.00 | 3.69% | 19,729 |
| Jul 2, 2025 | 1,091.00 | 1,100.00 | 1,056.00 | 1,085.00 | 1,085.00 | -0.55% | 8,603 |
| Jul 1, 2025 | 1,077.00 | 1,130.00 | 1,051.00 | 1,091.00 | 1,091.00 | 1.30% | 326,607 |
| Jun 30, 2025 | 1,050.00 | 1,099.00 | 1,050.00 | 1,077.00 | 1,077.00 | 2.57% | 272,327 |
| Jun 29, 2025 | 1,044.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.57% | 2,869 |
| Jun 26, 2025 | 1,023.00 | 1,044.00 | 1,023.00 | 1,044.00 | 1,044.00 | 2.05% | 4,484 |
| Jun 25, 2025 | 1,007.00 | 1,030.00 | 1,007.00 | 1,023.00 | 1,023.00 | 1.59% | 48,774 |
| Jun 24, 2025 | 989.50 | 1,020.00 | 990.00 | 1,007.00 | 1,007.00 | 1.77% | 18,133 |
| Jun 23, 2025 | 980.00 | 999.80 | 980.00 | 989.50 | 989.50 | 0.97% | 3,627 |
| Jun 22, 2025 | 968.50 | 1,000.00 | 968.40 | 980.00 | 980.00 | 1.19% | 27,236 |
| Jun 19, 2025 | 958.00 | 998.90 | 958.00 | 968.50 | 968.50 | 1.10% | 19,936 |
| Jun 18, 2025 | 954.70 | 980.00 | 952.00 | 958.00 | 958.00 | 0.35% | 1,799 |
| Jun 17, 2025 | 935.60 | 999.90 | 935.60 | 954.70 | 954.70 | 2.04% | 4,840 |
| Jun 16, 2025 | 879.30 | 957.60 | 905.80 | 935.60 | 935.60 | 6.40% | 2,247 |
| Jun 15, 2025 | 879.30 | 879.30 | 879.30 | 879.30 | 879.30 | - | 190 |
| Jun 12, 2025 | 899.30 | 890.00 | 841.10 | 879.30 | 879.30 | -2.22% | 3,274 |
| Jun 11, 2025 | 889.60 | 900.00 | 885.00 | 899.30 | 899.30 | 1.09% | 8,200 |
| Jun 10, 2025 | 903.20 | 903.20 | 881.00 | 889.60 | 889.60 | -1.51% | 11,041 |
| Jun 9, 2025 | 903.50 | 903.50 | 890.00 | 903.20 | 903.20 | -0.03% | 7,144 |
| Jun 8, 2025 | 910.80 | 910.80 | 880.00 | 903.50 | 903.50 | -0.80% | 5,415 |
| Jun 5, 2025 | 920.60 | 920.60 | 906.70 | 910.80 | 910.80 | -1.06% | 5,147 |
| Jun 4, 2025 | 932.20 | 965.00 | 911.10 | 920.60 | 920.60 | -1.24% | 8,139 |
| Jun 3, 2025 | 959.40 | 959.40 | 915.20 | 932.20 | 932.20 | -2.84% | 4,738 |
| May 29, 2025 | 987.30 | 987.30 | 941.00 | 959.40 | 959.40 | -0.39% | 5,963 |
| May 28, 2025 | 983.30 | 983.30 | 956.00 | 963.20 | 963.20 | -0.08% | 6,502 |
| May 27, 2025 | 962.90 | 968.00 | 956.10 | 964.00 | 964.00 | 0.11% | 23,513 |
| May 26, 2025 | 960.50 | 990.00 | 959.10 | 962.90 | 962.90 | 0.25% | 43,273 |
| May 25, 2025 | 929.80 | 980.90 | 980.90 | 960.50 | 960.50 | 3.30% | 132 |
| May 22, 2025 | 945.20 | 945.20 | 925.20 | 929.80 | 929.80 | -2.13% | 23,906 |
| May 21, 2025 | 969.50 | 951.40 | 949.90 | 950.00 | 950.00 | -2.01% | 83,322 |