Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,109.00
+19.00 (1.74%)
At close: Jan 9, 2026
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,090.00 | 1,120.00 | 1,096.00 | 1,109.00 | 1,109.00 | 1.74% | 378 |
| Jan 8, 2026 | 1,090.00 | 1,090.00 | 1,067.00 | 1,090.00 | 1,090.00 | - | 13,247 |
| Jan 7, 2026 | 1,070.00 | 1,120.00 | 1,062.00 | 1,090.00 | 1,090.00 | 4.11% | 13,489 |
| Jan 6, 2026 | 1,014.00 | 1,100.00 | 1,021.00 | 1,047.00 | 1,047.00 | 3.25% | 124,572 |
| Jan 5, 2026 | 944.60 | 1,048.00 | 944.60 | 1,014.00 | 1,014.00 | 7.35% | 203,876 |
| Jan 1, 2026 | 939.10 | 1,017.00 | 849.00 | 944.60 | 944.60 | 0.59% | 9,069 |
| Dec 31, 2025 | 923.00 | 941.00 | 879.60 | 939.10 | 939.10 | 1.74% | 26,507 |
| Dec 30, 2025 | 937.00 | 929.40 | 910.00 | 923.00 | 923.00 | -1.49% | 93,741 |
| Dec 29, 2025 | 947.10 | 950.90 | 930.00 | 937.00 | 937.00 | -1.07% | 31,910 |
| Dec 28, 2025 | 945.80 | 976.70 | 921.60 | 947.10 | 947.10 | 0.14% | 8,435 |
| Dec 25, 2025 | 893.80 | 976.70 | 889.00 | 945.80 | 945.80 | 5.82% | 3,721 |
| Dec 24, 2025 | 902.00 | 897.70 | 883.00 | 893.80 | 893.80 | -0.91% | 5,791 |
| Dec 23, 2025 | 915.30 | 915.30 | 890.50 | 902.00 | 902.00 | -1.45% | 13,857 |
| Dec 22, 2025 | 934.80 | 934.80 | 881.60 | 915.30 | 915.30 | -2.09% | 3,012 |
| Dec 21, 2025 | 870.00 | 976.70 | 870.00 | 934.80 | 934.80 | 1.45% | 2,388 |
| Dec 18, 2025 | 903.70 | 928.00 | 900.50 | 921.40 | 921.40 | 1.96% | 4,407 |
| Dec 17, 2025 | 899.80 | 976.70 | 899.80 | 903.70 | 903.70 | 0.43% | 44,228 |
| Dec 16, 2025 | 899.80 | 928.00 | 899.80 | 899.80 | 899.80 | - | 16,702 |
| Dec 15, 2025 | 918.30 | 918.30 | 895.00 | 899.80 | 899.80 | -2.01% | 14,538 |
| Dec 14, 2025 | 923.40 | 928.00 | 916.00 | 918.30 | 918.30 | -0.55% | 11,824 |
| Dec 11, 2025 | 924.30 | 928.00 | 917.20 | 923.40 | 923.40 | -0.10% | 54,477 |
| Dec 10, 2025 | 948.00 | 999.90 | 912.00 | 924.30 | 924.30 | -2.50% | 241,896 |
| Dec 9, 2025 | 948.20 | 948.20 | 911.10 | 948.00 | 948.00 | -0.02% | 25,172 |
| Dec 8, 2025 | 988.70 | 1,000.00 | 941.00 | 948.20 | 948.20 | -4.10% | 1,327 |
| Dec 7, 2025 | 911.00 | 996.50 | 911.00 | 988.70 | 988.70 | 0.50% | 451 |
| 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 |