Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 969.20
0.00 (0.00%)
At close: Oct 6, 2025
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |