Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,046.00
+1.00 (0.10%)
At close: Nov 9, 2025
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,049.00 | 1,078.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.38% | 148,163 |
| Nov 5, 2025 | 1,074.00 | 1,115.00 | 1,020.00 | 1,049.00 | 1,049.00 | -2.33% | 7,015 |
| Nov 4, 2025 | 1,099.00 | 1,118.00 | 1,031.00 | 1,074.00 | 1,074.00 | -2.27% | 5,061 |
| Nov 3, 2025 | 1,108.00 | 1,144.00 | 1,055.00 | 1,099.00 | 1,099.00 | -0.81% | 17,933 |
| Nov 2, 2025 | 1,098.00 | 1,149.00 | 1,060.00 | 1,108.00 | 1,108.00 | 0.91% | 13,319 |
| Oct 30, 2025 | 1,103.00 | 1,136.00 | 975.00 | 1,098.00 | 1,098.00 | -0.45% | 880 |
| Oct 29, 2025 | 1,082.00 | 1,129.00 | 1,086.00 | 1,103.00 | 1,103.00 | 1.94% | 49,034 |
| Oct 28, 2025 | 1,091.00 | 1,112.00 | 1,045.00 | 1,082.00 | 1,082.00 | -0.82% | 2,185 |
| Oct 27, 2025 | 1,054.00 | 1,092.00 | 1,054.00 | 1,091.00 | 1,091.00 | 3.51% | 920 |
| Oct 26, 2025 | 1,049.00 | 1,106.00 | 1,048.00 | 1,054.00 | 1,054.00 | 0.48% | 5,914 |
| Oct 23, 2025 | 1,043.00 | 1,094.00 | 1,002.00 | 1,049.00 | 1,049.00 | 0.58% | 101,162 |
| Oct 22, 2025 | 1,041.00 | 1,052.00 | 1,041.00 | 1,043.00 | 1,043.00 | 0.19% | 6,760 |
| Oct 21, 2025 | 1,084.00 | 1,084.00 | 1,039.00 | 1,041.00 | 1,041.00 | -3.97% | 230,017 |
| Oct 20, 2025 | 1,062.00 | 1,085.00 | 1,067.00 | 1,084.00 | 1,084.00 | 2.07% | 16,693 |
| Oct 19, 2025 | 1,071.00 | 1,132.00 | 1,053.00 | 1,062.00 | 1,062.00 | -0.84% | 2,902 |
| Oct 16, 2025 | 1,074.00 | 1,094.00 | 1,047.00 | 1,071.00 | 1,071.00 | -0.28% | 2,316 |
| Oct 15, 2025 | 1,062.00 | 1,110.00 | 1,062.00 | 1,074.00 | 1,074.00 | 1.13% | 12,735 |
| Oct 12, 2025 | 1,055.00 | 1,079.00 | 1,059.00 | 1,062.00 | 1,062.00 | 0.66% | 14,207 |
| Oct 9, 2025 | 1,130.00 | 1,130.00 | 1,040.00 | 1,055.00 | 1,055.00 | 5.54% | 23,434 |
| Oct 8, 2025 | 993.90 | 1,005.00 | 993.90 | 999.60 | 999.60 | 0.57% | 3,942 |
| Oct 5, 2025 | 969.20 | 1,005.00 | 969.20 | 993.90 | 993.90 | 2.55% | 6,710 |
| Sep 30, 2025 | 924.80 | 970.00 | 930.80 | 969.20 | 969.20 | 4.80% | 26,910 |
| Sep 29, 2025 | 932.00 | 933.00 | 911.00 | 924.80 | 924.80 | 0.66% | 8,227 |
| Sep 28, 2025 | 889.70 | 937.70 | 889.70 | 918.70 | 918.70 | 3.26% | 28,934 |
| Sep 25, 2025 | 928.10 | 928.10 | 886.00 | 889.70 | 889.70 | -4.14% | 1,238 |
| Sep 21, 2025 | 927.50 | 943.80 | 886.00 | 928.10 | 928.10 | 0.06% | 3,211 |
| Sep 18, 2025 | 926.10 | 969.60 | 914.00 | 927.50 | 927.50 | 0.15% | 1,270 |
| Sep 17, 2025 | 953.10 | 953.10 | 901.00 | 926.10 | 926.10 | -2.83% | 3,908 |
| Sep 16, 2025 | 1,031.00 | 1,031.00 | 926.40 | 953.10 | 953.10 | -0.20% | 59,241 |
| Sep 15, 2025 | 960.40 | 960.40 | 955.00 | 955.00 | 955.00 | -0.56% | 6,673 |
| Sep 14, 2025 | 1,050.00 | 1,050.00 | 941.00 | 960.40 | 960.40 | -2.00% | 738 |
| Sep 11, 2025 | 989.30 | 989.30 | 980.00 | 980.00 | 980.00 | -0.94% | 14,661 |
| Sep 10, 2025 | 992.50 | 1,010.00 | 969.00 | 989.30 | 989.30 | -0.32% | 1,720 |
| Sep 9, 2025 | 985.00 | 1,026.00 | 985.00 | 992.50 | 992.50 | 0.76% | 463 |
| Sep 8, 2025 | 985.30 | 1,015.00 | 970.00 | 985.00 | 985.00 | -0.03% | 47,041 |
| Sep 7, 2025 | 991.80 | 992.80 | 980.10 | 985.30 | 985.30 | -0.66% | 488 |
| Sep 4, 2025 | 991.60 | 994.60 | 991.60 | 991.80 | 991.80 | 0.02% | 1,669 |
| Sep 3, 2025 | 976.40 | 1,000.00 | 964.40 | 991.60 | 991.60 | 1.56% | 677 |
| Sep 2, 2025 | 1,009.00 | 1,040.00 | 967.00 | 976.40 | 976.40 | -1.28% | 9,552 |
| Sep 1, 2025 | 956.00 | 998.60 | 933.00 | 989.10 | 989.10 | 3.46% | 67,248 |
| Aug 31, 2025 | 1,010.00 | 1,010.00 | 955.70 | 956.00 | 956.00 | -5.35% | 462 |
| Aug 28, 2025 | 1,006.00 | 1,011.00 | 1,007.00 | 1,010.00 | 1,010.00 | 0.40% | 10,293 |
| Aug 27, 2025 | 997.90 | 1,006.00 | 961.90 | 1,006.00 | 1,006.00 | 0.81% | 6,098 |
| Aug 26, 2025 | 992.90 | 1,040.00 | 966.90 | 997.90 | 997.90 | 0.50% | 2,571 |
| Aug 25, 2025 | 992.90 | 1,000.00 | 980.00 | 992.90 | 992.90 | - | 2,053 |
| Aug 24, 2025 | 961.90 | 999.00 | 948.80 | 992.90 | 992.90 | 3.22% | 6,228 |
| Aug 21, 2025 | 1,000.00 | 1,000.00 | 930.70 | 961.90 | 961.90 | -3.81% | 1,120 |
| Aug 20, 2025 | 1,044.00 | 1,044.00 | 1,000.00 | 1,000.00 | 1,000.00 | -4.21% | 433 |
| Aug 19, 2025 | 1,000.00 | 1,069.00 | 1,000.00 | 1,044.00 | 1,044.00 | 4.40% | 2,464 |
| Aug 18, 2025 | 980.80 | 1,041.00 | 980.80 | 1,000.00 | 1,000.00 | 1.96% | 14,364 |