Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 667.00
+6.00 (0.91%)
Aug 19, 2026, 5:24 PM IDT
TLV:SHVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |