Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 983.80
-2.80 (-0.28%)
At close: Dec 4, 2025
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 986.60 | 986.60 | 963.10 | 983.80 | 983.80 | -0.28% | 5,806 |
| Dec 3, 2025 | 976.60 | 1,031.00 | 976.50 | 986.60 | 986.60 | 1.02% | 6,403 |
| Dec 2, 2025 | 976.70 | 976.70 | 976.30 | 976.60 | 976.60 | -0.01% | 12,247 |
| Dec 1, 2025 | 1,003.00 | 1,003.00 | 949.30 | 976.70 | 976.70 | -2.62% | 2,677 |
| Nov 30, 2025 | 991.60 | 1,111.00 | 930.00 | 1,003.00 | 1,003.00 | 1.15% | 2,171 |
| Nov 27, 2025 | 1,014.00 | 1,014.00 | 964.40 | 991.60 | 991.60 | -2.21% | 3,660 |
| Nov 26, 2025 | 1,012.00 | 1,080.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.20% | 233,454 |
| Nov 25, 2025 | 1,021.00 | 1,021.00 | 1,004.00 | 1,012.00 | 1,012.00 | -0.88% | 15,470 |
| Nov 24, 2025 | 1,032.00 | 1,042.00 | 1,011.00 | 1,021.00 | 1,021.00 | -1.07% | 1,057 |
| Nov 23, 2025 | 1,022.00 | 1,059.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.98% | 434 |
| Nov 20, 2025 | 1,014.00 | 1,109.00 | 1,014.00 | 1,022.00 | 1,022.00 | 0.79% | 1,194 |
| Nov 19, 2025 | 1,015.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.10% | 431 |
| Nov 18, 2025 | 1,045.00 | 1,070.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.87% | 2,928 |
| Nov 17, 2025 | 1,059.00 | 1,106.00 | 1,025.00 | 1,045.00 | 1,045.00 | -1.32% | 2,008 |
| Nov 16, 2025 | 1,060.00 | 1,060.00 | 1,056.00 | 1,059.00 | 1,059.00 | -0.09% | 29,519 |
| Nov 13, 2025 | 1,099.00 | 1,099.00 | 1,010.00 | 1,060.00 | 1,060.00 | 0.57% | 189,100 |
| Nov 12, 2025 | 1,049.00 | 1,089.00 | 1,045.00 | 1,054.00 | 1,054.00 | 0.48% | 2,027 |
| Nov 11, 2025 | 1,049.00 | 1,079.00 | 1,032.00 | 1,049.00 | 1,049.00 | - | 206,065 |
| Nov 10, 2025 | 1,046.00 | 1,078.00 | 1,045.00 | 1,049.00 | 1,049.00 | 0.29% | 9,299 |
| Nov 9, 2025 | 1,045.00 | 1,046.00 | 1,007.00 | 1,046.00 | 1,046.00 | 0.10% | 19,167 |
| 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 |