Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 970.20
-24.30 (-2.44%)
At close: Mar 13, 2026
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 994.50 | 994.50 | 945.80 | 970.20 | 970.20 | -2.44% | 3,001 |
| Mar 12, 2026 | 1,056.00 | 1,056.00 | 978.50 | 994.50 | 994.50 | -5.82% | 699 |
| Mar 11, 2026 | 1,086.00 | 1,086.00 | 1,086.00 | 1,056.00 | 1,056.00 | 7.99% | 144 |
| Mar 10, 2026 | 980.90 | 980.90 | 932.80 | 977.90 | 977.90 | -0.31% | 14,637 |
| Mar 9, 2026 | 1,086.00 | 1,086.00 | 844.10 | 980.90 | 980.90 | -2.78% | 359 |
| Mar 6, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 1,143 |
| Mar 5, 2026 | 1,029.00 | 1,011.00 | 989.50 | 1,009.00 | 1,009.00 | -1.94% | 9,714 |
| Mar 4, 2026 | 1,035.00 | 1,050.00 | 972.90 | 1,029.00 | 1,029.00 | -0.58% | 6,591 |
| Mar 2, 2026 | 1,008.00 | 1,070.00 | 997.90 | 1,035.00 | 1,035.00 | 2.68% | 6,492 |
| Feb 27, 2026 | 922.30 | 1,051.00 | 921.40 | 1,008.00 | 1,008.00 | 9.29% | 3,962 |
| Feb 26, 2026 | 961.40 | 961.40 | 918.90 | 922.30 | 922.30 | -4.07% | 2,320 |
| Feb 25, 2026 | 956.70 | 980.00 | 902.00 | 961.40 | 961.40 | 0.49% | 3,386 |
| Feb 24, 2026 | 967.90 | 967.90 | 902.00 | 956.70 | 956.70 | -1.16% | 21,264 |
| Feb 23, 2026 | 968.00 | 968.00 | 958.30 | 967.90 | 967.90 | -0.01% | 6,588 |
| Feb 20, 2026 | 944.00 | 980.00 | 902.10 | 968.00 | 968.00 | 2.54% | 7,969 |
| Feb 19, 2026 | 950.40 | 950.40 | 933.00 | 944.00 | 944.00 | -0.67% | 2,362 |
| Feb 18, 2026 | 951.30 | 951.30 | 944.90 | 950.40 | 950.40 | -0.09% | 22,325 |
| Feb 17, 2026 | 942.40 | 1,173.00 | 928.00 | 951.30 | 951.30 | 0.94% | 7,288 |
| Feb 16, 2026 | 947.30 | 980.00 | 902.00 | 942.40 | 942.40 | -0.52% | 96,483 |
| Feb 13, 2026 | 970.40 | 970.40 | 944.30 | 947.30 | 947.30 | -2.38% | 6,752 |
| Feb 12, 2026 | 990.50 | 985.50 | 951.10 | 970.40 | 970.40 | -2.03% | 5,410 |
| Feb 11, 2026 | 951.00 | 991.90 | 951.00 | 990.50 | 990.50 | -0.08% | 361 |
| Feb 10, 2026 | 1,000.00 | 999.00 | 970.10 | 991.30 | 991.30 | -0.87% | 1,934 |
| Feb 9, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5,151 |
| Feb 6, 2026 | 1,008.00 | 1,008.00 | 990.00 | 1,000.00 | 1,000.00 | -0.79% | 25,757 |
| Feb 5, 2026 | 1,008.00 | 1,008.00 | 993.30 | 1,008.00 | 1,008.00 | - | 16,706 |
| Feb 4, 2026 | 1,030.00 | 1,030.00 | 981.90 | 1,008.00 | 1,008.00 | -0.20% | 43,754 |
| Feb 3, 2026 | 1,007.00 | 1,046.00 | 996.90 | 1,010.00 | 1,010.00 | 0.30% | 4,720 |
| Feb 2, 2026 | 1,023.00 | 1,023.00 | 959.80 | 1,007.00 | 1,007.00 | -1.56% | 8,510 |
| Jan 30, 2026 | 999.50 | 1,048.00 | 999.50 | 1,023.00 | 1,023.00 | 2.35% | 3,061 |
| Jan 29, 2026 | 1,002.00 | 1,002.00 | 979.00 | 999.50 | 999.50 | -0.25% | 31,431 |
| Jan 28, 2026 | 1,008.00 | 1,009.00 | 964.30 | 1,002.00 | 1,002.00 | -0.60% | 6,987 |
| Jan 27, 2026 | 1,009.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | -0.10% | 136 |
| Jan 26, 2026 | 1,033.00 | 1,027.00 | 1,006.00 | 1,009.00 | 1,009.00 | -2.32% | 13,539 |
| Jan 23, 2026 | 1,060.00 | 1,060.00 | 1,007.00 | 1,033.00 | 1,033.00 | -2.55% | 2,808 |
| Jan 22, 2026 | 1,077.00 | 1,077.00 | 1,059.00 | 1,060.00 | 1,060.00 | -1.58% | 9,232 |
| Jan 21, 2026 | 1,122.00 | 1,122.00 | 1,052.00 | 1,077.00 | 1,077.00 | -4.01% | 1,330 |
| Jan 20, 2026 | 1,159.00 | 1,199.00 | 1,073.00 | 1,122.00 | 1,122.00 | -3.19% | 4,996 |
| Jan 19, 2026 | 1,156.00 | 1,160.00 | 1,156.00 | 1,159.00 | 1,159.00 | 0.26% | 999 |
| Jan 16, 2026 | 1,147.00 | 1,184.00 | 1,108.00 | 1,156.00 | 1,156.00 | 0.78% | 1,594 |
| Jan 15, 2026 | 1,110.00 | 1,161.00 | 1,068.00 | 1,147.00 | 1,147.00 | 3.33% | 2,977 |
| Jan 14, 2026 | 1,097.00 | 1,151.00 | 1,072.00 | 1,110.00 | 1,110.00 | 1.19% | 17,782 |
| Jan 13, 2026 | 1,102.00 | 1,164.00 | 1,067.00 | 1,097.00 | 1,097.00 | -0.45% | 71,789 |
| Jan 12, 2026 | 1,109.00 | 1,142.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.63% | 25,270 |
| 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 |