Shoval Engineering and Construction Ltd (TLV:SHVL)
Israel · Delayed Price · Currency is ILS · Price in ILA 725.90
-0.40 (-0.06%)
May 20, 2026, 1:28 PM IDT
TLV:SHVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 830.00 | 830.00 | 790.00 | 804.00 | 804.00 | -3.13% | 3,230 |
| May 11, 2026 | 820.20 | 860.00 | 800.00 | 830.00 | 830.00 | 1.19% | 28,444 |
| May 8, 2026 | 818.00 | 822.90 | 818.00 | 820.20 | 820.20 | 0.27% | 1,017 |
| May 7, 2026 | 806.00 | 818.00 | 818.00 | 818.00 | 818.00 | 1.49% | 7,780 |
| May 6, 2026 | 800.40 | 825.40 | 789.20 | 806.00 | 806.00 | 0.70% | 3,412 |
| May 5, 2026 | 806.00 | 820.00 | 775.00 | 800.40 | 800.40 | -0.69% | 9,789 |
| May 4, 2026 | 845.00 | 845.00 | 784.60 | 806.00 | 806.00 | 3.96% | 5,122 |
| May 1, 2026 | 774.60 | 790.00 | 765.00 | 775.30 | 775.30 | 0.09% | 12,535 |
| Apr 30, 2026 | 756.20 | 788.10 | 756.20 | 774.60 | 774.60 | 2.43% | 7,751 |
| Apr 29, 2026 | 746.10 | 757.00 | 746.10 | 756.20 | 756.20 | 1.35% | 904 |
| Apr 28, 2026 | 745.40 | 849.70 | 740.00 | 746.10 | 746.10 | 0.09% | 7,253 |
| Apr 27, 2026 | 763.40 | 763.40 | 735.00 | 745.40 | 745.40 | -2.36% | 21,862 |
| Apr 24, 2026 | 790.50 | 794.50 | 740.10 | 763.40 | 763.40 | -3.43% | 6,322 |
| Apr 23, 2026 | 796.20 | 812.10 | 767.80 | 790.50 | 790.50 | -0.72% | 28,590 |
| Apr 20, 2026 | 805.50 | 815.00 | 770.00 | 796.20 | 796.20 | -1.15% | 5,228 |
| Apr 17, 2026 | 774.80 | 850.00 | 753.60 | 805.50 | 805.50 | 3.96% | 16,489 |
| Apr 16, 2026 | 783.90 | 786.10 | 760.60 | 774.80 | 774.80 | -1.16% | 4,144 |
| Apr 15, 2026 | 827.00 | 830.00 | 777.00 | 783.90 | 783.90 | -4.61% | 8,965 |
| Apr 14, 2026 | 833.70 | 833.70 | 786.80 | 821.80 | 821.80 | -1.43% | 4,242 |
| Apr 13, 2026 | 879.90 | 879.90 | 830.40 | 833.70 | 833.70 | 0.40% | 3,789 |
| Apr 10, 2026 | 879.90 | 879.90 | 827.00 | 830.40 | 830.40 | -5.63% | 11,676 |
| Apr 9, 2026 | 857.50 | 964.80 | 850.00 | 879.90 | 879.90 | 2.61% | 6,678 |
| Apr 6, 2026 | 848.40 | 859.90 | 848.40 | 857.50 | 857.50 | 1.07% | 530 |
| Apr 3, 2026 | 847.20 | 849.20 | 832.40 | 848.40 | 848.40 | 0.14% | 2,000 |
| Mar 31, 2026 | 720.00 | 850.00 | 720.00 | 847.20 | 847.20 | 3.00% | 7,632 |
| Mar 30, 2026 | 850.00 | 850.00 | 799.90 | 822.50 | 822.50 | -3.25% | 2,645 |
| Mar 27, 2026 | 897.90 | 850.10 | 850.10 | 850.10 | 850.10 | -5.32% | 341 |
| Mar 26, 2026 | 897.60 | 900.20 | 897.70 | 897.90 | 897.90 | 0.03% | 6,395 |
| Mar 25, 2026 | 872.90 | 900.00 | 855.00 | 897.60 | 897.60 | 2.83% | 3,903 |
| Mar 24, 2026 | 919.90 | 895.10 | 853.00 | 872.90 | 872.90 | -5.11% | 631 |
| Mar 23, 2026 | 919.90 | 919.90 | 919.90 | 919.90 | 919.90 | - | 7,066 |
| Mar 20, 2026 | 920.30 | 919.90 | 919.90 | 919.90 | 919.90 | -0.04% | 546 |
| Mar 19, 2026 | 935.00 | 935.00 | 917.50 | 920.30 | 920.30 | -1.57% | 344 |
| Mar 18, 2026 | 912.00 | 982.00 | 912.00 | 935.00 | 935.00 | 2.52% | 30,341 |
| Mar 17, 2026 | 930.80 | 930.80 | 884.40 | 912.00 | 912.00 | -2.02% | 4,606 |
| Mar 16, 2026 | 970.20 | 970.20 | 918.00 | 930.80 | 930.80 | -4.06% | 1,830 |
| 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 |