Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 779.60
+29.90 (3.99%)
Sep 29, 2026, 2:31 PM IDT
TLV:SHVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 732.30 | 764.80 | 732.30 | 749.70 | 749.70 | 2.38% | 2,836 |
| Sep 24, 2026 | 734.60 | 738.70 | 697.80 | 732.30 | 732.30 | -0.31% | 12,018 |
| Sep 23, 2026 | 690.90 | 839.30 | 656.30 | 734.60 | 734.60 | 6.33% | 74,424 |
| Sep 22, 2026 | 700.60 | 702.40 | 683.00 | 690.90 | 690.90 | -1.38% | 2,076 |
| Sep 17, 2026 | 706.00 | 706.00 | 677.90 | 700.60 | 700.60 | -0.76% | 11,997 |
| Sep 16, 2026 | 670.10 | 734.70 | 671.00 | 706.00 | 706.00 | 5.36% | 2,852 |
| Sep 15, 2026 | 679.00 | 678.90 | 665.00 | 670.10 | 670.10 | -1.31% | 126,014 |
| Sep 14, 2026 | 690.00 | 690.00 | 669.00 | 679.00 | 679.00 | -1.59% | 31,662 |
| Sep 10, 2026 | 695.40 | 690.00 | 657.10 | 690.00 | 690.00 | -0.78% | 42,429 |
| Sep 9, 2026 | 706.10 | 735.00 | 691.10 | 695.40 | 695.40 | -1.52% | 13,897 |
| Sep 8, 2026 | 712.10 | 745.00 | 696.00 | 706.10 | 706.10 | -0.84% | 12,479 |
| Sep 7, 2026 | 712.50 | 725.50 | 705.50 | 712.10 | 712.10 | -0.06% | 25,139 |
| Sep 4, 2026 | 709.90 | 713.40 | 682.20 | 712.50 | 712.50 | 0.37% | 15,062 |
| Sep 3, 2026 | 691.70 | 773.00 | 672.00 | 709.90 | 709.90 | 2.63% | 7,678 |
| Sep 2, 2026 | 662.70 | 724.90 | 662.70 | 691.70 | 691.70 | 4.38% | 34,473 |
| Sep 1, 2026 | 659.70 | 755.00 | 659.70 | 662.70 | 662.70 | 0.45% | 225,495 |
| Aug 31, 2026 | 660.00 | 678.80 | 640.00 | 659.70 | 659.70 | -0.05% | 105,413 |
| Aug 28, 2026 | 665.50 | 707.00 | 650.10 | 660.00 | 660.00 | -0.83% | 51,409 |
| Aug 27, 2026 | 707.00 | 707.00 | 655.00 | 665.50 | 665.50 | -1.57% | 19,579 |
| Aug 26, 2026 | 675.80 | 705.00 | 659.90 | 676.10 | 676.10 | 0.04% | 68,001 |
| Aug 25, 2026 | 664.30 | 700.00 | 664.30 | 675.80 | 675.80 | 1.73% | 4,904 |
| Aug 24, 2026 | 668.40 | 695.00 | 661.00 | 664.30 | 664.30 | -0.61% | 6,309 |
| Aug 21, 2026 | 662.40 | 693.10 | 662.40 | 668.40 | 668.40 | 0.91% | 13,551 |
| Aug 20, 2026 | 663.50 | 700.00 | 648.60 | 662.40 | 662.40 | -0.17% | 47,761 |
| Aug 19, 2026 | 661.00 | 699.60 | 640.30 | 663.50 | 663.50 | 0.38% | 818,205 |
| Aug 18, 2026 | 674.80 | 699.60 | 608.00 | 661.00 | 661.00 | -2.05% | 8,326 |
| Aug 17, 2026 | 682.80 | 682.80 | 674.80 | 674.80 | 674.80 | -1.17% | 1,872 |
| Aug 14, 2026 | 644.40 | 684.60 | 644.40 | 682.80 | 682.80 | 5.96% | 429 |
| Aug 13, 2026 | 633.50 | 699.00 | 617.50 | 644.40 | 644.40 | 1.72% | 16,910 |
| Aug 12, 2026 | 627.20 | 649.90 | 627.20 | 633.50 | 633.50 | 1.00% | 1,420 |
| Aug 11, 2026 | 609.00 | 648.60 | 602.00 | 627.20 | 627.20 | 2.99% | 22,968 |
| Aug 10, 2026 | 641.00 | 641.00 | 608.90 | 609.00 | 609.00 | -4.99% | 1,132 |
| Aug 7, 2026 | 641.00 | 684.60 | 609.00 | 641.00 | 641.00 | - | 140,732 |
| Aug 6, 2026 | 634.20 | 744.00 | 513.70 | 641.00 | 641.00 | 1.07% | 117,555 |
| Aug 5, 2026 | 639.80 | 644.60 | 629.00 | 634.20 | 634.20 | -0.88% | 10,692 |
| Aug 4, 2026 | 645.00 | 645.00 | 610.10 | 639.80 | 639.80 | -0.81% | 51,713 |
| Aug 3, 2026 | 677.90 | 677.90 | 645.00 | 645.00 | 645.00 | -4.85% | 5,925 |
| Jul 31, 2026 | 678.00 | 678.00 | 660.00 | 677.90 | 677.90 | -0.01% | 24,232 |
| Jul 30, 2026 | 678.50 | 679.00 | 676.00 | 678.00 | 678.00 | -0.07% | 5,177 |
| Jul 29, 2026 | 694.80 | 694.80 | 676.10 | 678.50 | 678.50 | -2.35% | 1,230 |
| Jul 28, 2026 | 716.40 | 716.40 | 681.90 | 694.80 | 694.80 | -3.02% | 28,034 |
| Jul 27, 2026 | 730.20 | 730.20 | 676.50 | 716.40 | 716.40 | -1.89% | 3,449 |
| Jul 24, 2026 | 752.50 | 776.90 | 682.10 | 730.20 | 730.20 | -2.96% | 1,802 |
| Jul 22, 2026 | 752.50 | 752.50 | 752.50 | 752.50 | 752.50 | - | 3,494 |
| Jul 21, 2026 | 749.00 | 752.50 | 749.00 | 752.50 | 752.50 | 0.47% | 3,179 |
| Jul 20, 2026 | 763.20 | 783.00 | 702.60 | 749.00 | 749.00 | -1.86% | 1,953 |
| Jul 17, 2026 | 752.20 | 782.70 | 741.10 | 763.20 | 763.20 | 1.46% | 1,730 |
| Jul 16, 2026 | 784.80 | 814.30 | 718.80 | 752.20 | 752.20 | -1.10% | 21,715 |
| Jul 15, 2026 | 735.00 | 784.80 | 676.20 | 760.60 | 760.60 | 5.10% | 15,931 |
| Jul 14, 2026 | 733.70 | 733.70 | 723.00 | 723.70 | 723.70 | -1.36% | 7,367 |