Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 735.50
-17.00 (-2.26%)
Jul 24, 2026, 1:44 PM IDT
TLV:SHVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 763.00 | 763.00 | 729.60 | 733.70 | 733.70 | -3.84% | 831 |
| Jul 10, 2026 | 784.80 | 784.80 | 750.00 | 763.00 | 763.00 | -2.78% | 164 |
| Jul 9, 2026 | 772.00 | 789.80 | 770.00 | 784.80 | 784.80 | 1.66% | 750 |
| Jul 8, 2026 | 778.00 | 778.00 | 750.00 | 772.00 | 772.00 | -0.77% | 1,490 |
| Jul 7, 2026 | 771.10 | 798.90 | 761.80 | 778.00 | 778.00 | 0.89% | 3,979 |
| Jul 6, 2026 | 770.10 | 790.20 | 758.10 | 771.10 | 771.10 | 0.13% | 9,325 |
| Jul 3, 2026 | 750.10 | 782.80 | 750.10 | 770.10 | 770.10 | 2.67% | 1,461 |
| Jul 2, 2026 | 755.80 | 775.50 | 733.70 | 750.10 | 750.10 | -0.75% | 71,393 |
| Jul 1, 2026 | 770.00 | 799.00 | 722.90 | 755.80 | 755.80 | -2.55% | 33,608 |
| Jun 30, 2026 | 765.00 | 798.90 | 747.30 | 775.60 | 775.60 | 1.39% | 33,815 |
| Jun 29, 2026 | 722.70 | 777.50 | 722.70 | 765.00 | 765.00 | 5.85% | 11,028 |
| Jun 26, 2026 | 756.20 | 779.80 | 709.90 | 722.70 | 722.70 | -4.43% | 16,416 |
| Jun 25, 2026 | 780.00 | 780.00 | 702.70 | 756.20 | 756.20 | 5.45% | 1,693 |
| Jun 24, 2026 | 701.20 | 734.20 | 700.10 | 717.10 | 717.10 | 2.27% | 4,792 |
| Jun 23, 2026 | 716.20 | 735.00 | 680.10 | 701.20 | 701.20 | -2.09% | 24,427 |
| Jun 22, 2026 | 747.10 | 747.10 | 712.00 | 716.20 | 716.20 | -4.14% | 3,900 |
| Jun 19, 2026 | 779.90 | 779.90 | 725.00 | 747.10 | 747.10 | -1.05% | 1,281 |
| Jun 18, 2026 | 724.30 | 789.50 | 724.20 | 755.00 | 755.00 | 4.24% | 42,666 |
| Jun 17, 2026 | 750.90 | 750.70 | 710.00 | 724.30 | 724.30 | -3.54% | 6,733 |
| Jun 16, 2026 | 806.90 | 806.90 | 742.40 | 750.90 | 750.90 | -2.47% | 2,013 |
| Jun 15, 2026 | 860.00 | 860.00 | 752.00 | 769.90 | 769.90 | -6.24% | 59,292 |
| Jun 12, 2026 | 817.90 | 860.00 | 799.10 | 821.10 | 821.10 | 0.39% | 1,474 |
| Jun 11, 2026 | 832.70 | 866.90 | 790.10 | 817.90 | 817.90 | -1.78% | 56,092 |
| Jun 10, 2026 | 839.40 | 860.00 | 805.90 | 832.70 | 832.70 | -0.80% | 5,167 |
| Jun 9, 2026 | 843.90 | 861.00 | 815.70 | 839.40 | 839.40 | -0.53% | 2,008 |
| Jun 8, 2026 | 790.00 | 866.90 | 790.00 | 843.90 | 843.90 | -2.50% | 2,386 |
| Jun 5, 2026 | 880.00 | 880.00 | 843.60 | 865.50 | 865.50 | -0.75% | 1,313 |
| Jun 4, 2026 | 852.00 | 919.90 | 832.80 | 872.00 | 872.00 | 2.41% | 6,871 |
| Jun 3, 2026 | 855.50 | 880.00 | 801.00 | 851.50 | 851.50 | -0.47% | 5,859 |
| Jun 2, 2026 | 810.00 | 945.00 | 810.00 | 855.50 | 855.50 | 4.24% | 20,495 |
| Jun 1, 2026 | 793.70 | 880.00 | 793.70 | 820.70 | 820.70 | 3.40% | 6,471 |
| May 29, 2026 | 770.70 | 890.00 | 780.00 | 793.70 | 793.70 | 2.98% | 185,875 |
| May 28, 2026 | 789.80 | 789.80 | 766.00 | 770.70 | 770.70 | -1.45% | 214,214 |
| May 27, 2026 | 734.00 | 798.60 | 734.00 | 782.00 | 782.00 | 5.48% | 303,640 |
| May 26, 2026 | 780.00 | 824.80 | 715.30 | 741.40 | 741.40 | -0.22% | 196,823 |
| May 25, 2026 | 735.00 | 795.00 | 725.40 | 743.00 | 743.00 | 2.43% | 65,517 |
| May 20, 2026 | 726.30 | 726.30 | 708.00 | 725.40 | 725.40 | -0.12% | 15,601 |
| May 19, 2026 | 726.50 | 848.00 | 721.00 | 726.30 | 726.30 | -0.03% | 13,858 |
| May 18, 2026 | 741.40 | 741.40 | 722.00 | 726.50 | 726.50 | -2.01% | 5,286 |
| May 15, 2026 | 790.90 | 860.00 | 727.70 | 741.40 | 741.40 | -6.26% | 70,693 |
| May 14, 2026 | 797.20 | 797.20 | 789.10 | 790.90 | 790.90 | -0.79% | 807 |
| May 13, 2026 | 804.00 | 804.00 | 780.00 | 797.20 | 797.20 | -0.85% | 5,114 |