Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 961.90
-38.10 (-3.81%)
At close: Aug 21, 2025, 5:14 PM IDT
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2025 | 982.10 | 1,020.00 | 959.90 | 980.80 | 980.80 | -0.13% | 6,429 |
| Aug 14, 2025 | 981.70 | 1,009.00 | 981.60 | 982.10 | 982.10 | 0.04% | 2,962 |
| Aug 13, 2025 | 1,009.00 | 1,001.00 | 975.00 | 981.70 | 981.70 | -2.71% | 6,709 |
| Aug 12, 2025 | 1,007.00 | 1,023.00 | 995.00 | 1,009.00 | 1,009.00 | 0.20% | 2,343 |
| Aug 11, 2025 | 1,030.00 | 1,039.00 | 999.00 | 1,007.00 | 1,007.00 | -2.23% | 878 |
| Aug 10, 2025 | 1,050.00 | 1,050.00 | 1,019.00 | 1,030.00 | 1,030.00 | -1.90% | 7,393 |
| Aug 7, 2025 | 1,030.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1.94% | 84,591 |
| Aug 6, 2025 | 1,011.00 | 1,084.00 | 991.00 | 1,030.00 | 1,030.00 | 1.88% | 7,947 |
| Aug 5, 2025 | 1,059.00 | 1,034.00 | 981.20 | 1,011.00 | 1,011.00 | -4.53% | 1,799 |
| Aug 4, 2025 | 1,066.00 | 1,065.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.66% | 2,191 |
| 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 |