Shoval Engineering and Construction LTD SHVL
TASE · Israel · Industrial Services
ILA 745.00-33.70 (-4.33%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 778.70 | -0.26% | ILA 780.70 | ILA 791.00 | ILA 750.00 | 8.85K |
| 2026-09-29 | ILA 780.70 | +4.13% | ILA 749.70 | ILA 840.00 | ILA 749.70 | 4.27K |
| 2026-09-28 | ILA 749.70 | +2.38% | ILA 732.30 | ILA 764.80 | ILA 732.30 | 2.84K |
| 2026-09-25 | ILA 732.30 | 0.00% | ILA 732.30 | ILA 732.30 | ILA 732.30 | 0 |
| 2026-09-24 | ILA 732.30 | -0.31% | ILA 734.60 | ILA 738.70 | ILA 697.80 | 12.02K |
| 2026-09-23 | ILA 734.60 | +6.33% | ILA 690.90 | ILA 839.30 | ILA 656.30 | 74.42K |
| 2026-09-22 | ILA 690.90 | -1.38% | ILA 700.60 | ILA 702.40 | ILA 683.00 | 2.08K |
| 2026-09-21 | ILA 700.60 | 0.00% | ILA 700.60 | ILA 700.60 | ILA 700.60 | 0 |
| 2026-09-18 | ILA 700.60 | 0.00% | ILA 700.60 | ILA 700.60 | ILA 700.60 | 0 |
| 2026-09-17 | ILA 700.60 | -0.76% | ILA 706.00 | ILA 706.00 | ILA 677.90 | 12.00K |
| 2026-09-16 | ILA 706.00 | +5.36% | ILA 670.10 | ILA 734.70 | ILA 671.00 | 2.85K |
| 2026-09-15 | ILA 670.10 | -1.31% | ILA 679.00 | ILA 678.90 | ILA 665.00 | 126.01K |
| 2026-09-14 | ILA 679.00 | -1.59% | ILA 690.00 | ILA 690.00 | ILA 669.00 | 31.66K |
| 2026-09-11 | ILA 690.00 | 0.00% | ILA 690.00 | ILA 690.00 | ILA 690.00 | 0 |
| 2026-09-10 | ILA 690.00 | -0.78% | ILA 695.40 | ILA 690.00 | ILA 657.10 | 42.43K |
| 2026-09-09 | ILA 695.40 | -1.52% | ILA 706.10 | ILA 735.00 | ILA 691.10 | 13.90K |
| 2026-09-08 | ILA 706.10 | -0.84% | ILA 712.10 | ILA 745.00 | ILA 696.00 | 12.48K |
| 2026-09-07 | ILA 712.10 | -0.06% | ILA 712.50 | ILA 725.50 | ILA 705.50 | 25.14K |
| 2026-09-04 | ILA 712.50 | +0.37% | ILA 709.90 | ILA 713.40 | ILA 682.20 | 15.06K |
| 2026-09-03 | ILA 709.90 | +2.63% | ILA 691.70 | ILA 773.00 | ILA 672.00 | 7.68K |
| 2026-09-02 | ILA 691.70 | +4.38% | ILA 662.70 | ILA 724.90 | ILA 662.70 | 34.47K |
| 2026-09-01 | ILA 662.70 | +0.45% | ILA 659.70 | ILA 755.00 | ILA 659.70 | 225.50K |
| 2026-08-31 | ILA 659.70 | -0.05% | ILA 660.00 | ILA 678.80 | ILA 640.00 | 105.41K |
| 2026-08-28 | ILA 660.00 | -0.83% | ILA 665.50 | ILA 707.00 | ILA 650.10 | 51.41K |
| 2026-08-27 | ILA 665.50 | -1.57% | ILA 707.00 | ILA 707.00 | ILA 655.00 | 19.58K |
| 2026-08-26 | ILA 676.10 | +0.04% | ILA 675.80 | ILA 705.00 | ILA 659.90 | 68.00K |
| 2026-08-25 | ILA 675.80 | +1.73% | ILA 664.30 | ILA 700.00 | ILA 664.30 | 4.90K |
| 2026-08-24 | ILA 664.30 | -0.61% | ILA 668.40 | ILA 695.00 | ILA 661.00 | 6.31K |
| 2026-08-21 | ILA 668.40 | +0.91% | ILA 662.40 | ILA 693.10 | ILA 662.40 | 13.55K |
| 2026-08-20 | ILA 662.40 | -0.17% | ILA 663.50 | ILA 700.00 | ILA 648.60 | 47.76K |
| 2026-08-19 | ILA 663.50 | +0.38% | ILA 661.00 | ILA 699.60 | ILA 640.30 | 818.21K |
| 2026-08-18 | ILA 661.00 | -2.05% | ILA 674.80 | ILA 699.60 | ILA 608.00 | 8.33K |
| 2026-08-17 | ILA 674.80 | -1.17% | ILA 682.80 | ILA 682.80 | ILA 674.80 | 1.87K |
| 2026-08-14 | ILA 682.80 | +5.96% | ILA 644.40 | ILA 684.60 | ILA 644.40 | 429 |
| 2026-08-13 | ILA 644.40 | +1.72% | ILA 633.50 | ILA 699.00 | ILA 617.50 | 16.91K |
| 2026-08-12 | ILA 633.50 | +1.00% | ILA 627.20 | ILA 649.90 | ILA 627.20 | 1.42K |
| 2026-08-11 | ILA 627.20 | +2.99% | ILA 609.00 | ILA 648.60 | ILA 602.00 | 22.97K |
| 2026-08-10 | ILA 609.00 | -4.99% | ILA 641.00 | ILA 641.00 | ILA 608.90 | 1.13K |
| 2026-08-07 | ILA 641.00 | 0.00% | ILA 641.00 | ILA 684.60 | ILA 609.00 | 140.73K |
| 2026-08-06 | ILA 641.00 | +1.07% | ILA 634.20 | ILA 744.00 | ILA 513.70 | 117.56K |
| 2026-08-05 | ILA 634.20 | -0.88% | ILA 639.80 | ILA 644.60 | ILA 629.00 | 10.69K |
| 2026-08-04 | ILA 639.80 | -0.81% | ILA 645.00 | ILA 645.00 | ILA 610.10 | 51.71K |
| 2026-08-03 | ILA 645.00 | -4.85% | ILA 677.90 | ILA 677.90 | ILA 645.00 | 5.93K |
| 2026-07-31 | ILA 677.90 | -0.01% | ILA 678.00 | ILA 678.00 | ILA 660.00 | 24.23K |
| 2026-07-30 | ILA 678.00 | -0.07% | ILA 678.50 | ILA 679.00 | ILA 676.00 | 5.18K |
| 2026-07-29 | ILA 678.50 | -2.35% | ILA 694.80 | ILA 694.80 | ILA 676.10 | 1.23K |
| 2026-07-28 | ILA 694.80 | -3.02% | ILA 716.40 | ILA 716.40 | ILA 681.90 | 28.03K |
| 2026-07-27 | ILA 716.40 | -1.89% | ILA 730.20 | ILA 730.20 | ILA 676.50 | 3.45K |
| 2026-07-24 | ILA 730.20 | -2.96% | ILA 752.50 | ILA 776.90 | ILA 682.10 | 1.80K |
| 2026-07-22 | ILA 752.50 | 0.00% | ILA 752.50 | ILA 752.50 | ILA 752.50 | 3.49K |
| 2026-07-21 | ILA 752.50 | +0.47% | ILA 749.00 | ILA 752.50 | ILA 749.00 | 3.18K |
| 2026-07-20 | ILA 749.00 | -1.86% | ILA 763.20 | ILA 783.00 | ILA 702.60 | 1.95K |
| 2026-07-17 | ILA 763.20 | +1.46% | ILA 752.20 | ILA 782.70 | ILA 741.10 | 1.73K |
| 2026-07-16 | ILA 752.20 | -1.10% | ILA 784.80 | ILA 814.30 | ILA 718.80 | 21.72K |
| 2026-07-15 | ILA 760.60 | +5.10% | ILA 735.00 | ILA 784.80 | ILA 676.20 | 15.93K |
| 2026-07-14 | ILA 723.70 | -1.36% | ILA 733.70 | ILA 733.70 | ILA 723.00 | 7.37K |
| 2026-07-13 | ILA 733.70 | -3.84% | ILA 763.00 | ILA 763.00 | ILA 729.60 | 831 |
| 2026-07-10 | ILA 763.00 | -2.78% | ILA 784.80 | ILA 784.80 | ILA 750.00 | 164 |
| 2026-07-09 | ILA 784.80 | +1.66% | ILA 772.00 | ILA 789.80 | ILA 770.00 | 750 |
| 2026-07-08 | ILA 772.00 | -0.77% | ILA 778.00 | ILA 778.00 | ILA 750.00 | 1.49K |
| 2026-07-07 | ILA 778.00 | +0.89% | ILA 771.10 | ILA 798.90 | ILA 761.80 | 3.98K |
| 2026-07-06 | ILA 771.10 | +0.13% | ILA 770.10 | ILA 790.20 | ILA 758.10 | 9.33K |
| 2026-07-03 | ILA 770.10 | +2.67% | ILA 750.10 | ILA 782.80 | ILA 750.10 | 1.46K |
| 2026-07-02 | ILA 750.10 | -0.75% | ILA 755.80 | ILA 775.50 | ILA 733.70 | 71.39K |
| 2026-07-01 | ILA 755.80 | -2.55% | ILA 770.00 | ILA 799.00 | ILA 722.90 | 33.61K |
| 2026-06-30 | ILA 775.60 | +1.39% | ILA 765.00 | ILA 798.90 | ILA 747.30 | 33.82K |
| 2026-06-29 | ILA 765.00 | +1.16% | ILA 722.70 | ILA 777.50 | ILA 722.70 | 11.03K |
| 2026-06-26 | ILA 756.20 | 0.00% | ILA 756.20 | ILA 756.20 | ILA 756.20 | 0 |
| 2026-06-25 | ILA 756.20 | +5.45% | ILA 780.00 | ILA 780.00 | ILA 702.70 | 1.69K |
| 2026-06-24 | ILA 717.10 | +2.27% | ILA 701.20 | ILA 734.20 | ILA 700.10 | 4.79K |
| 2026-06-23 | ILA 701.20 | -2.09% | ILA 716.20 | ILA 735.00 | ILA 680.10 | 24.43K |
| 2026-06-22 | ILA 716.20 | -4.14% | ILA 747.10 | ILA 747.10 | ILA 712.00 | 3.90K |
| 2026-06-19 | ILA 747.10 | -1.05% | ILA 779.90 | ILA 779.90 | ILA 725.00 | 1.28K |
| 2026-06-18 | ILA 755.00 | +4.24% | ILA 724.30 | ILA 789.50 | ILA 724.20 | 42.67K |
| 2026-06-17 | ILA 724.30 | -3.54% | ILA 750.90 | ILA 750.70 | ILA 710.00 | 6.73K |
| 2026-06-16 | ILA 750.90 | -2.47% | ILA 806.90 | ILA 806.90 | ILA 742.40 | 2.01K |
| 2026-06-15 | ILA 769.90 | -6.24% | ILA 860.00 | ILA 860.00 | ILA 752.00 | 59.29K |
| 2026-06-12 | ILA 821.10 | +0.39% | ILA 817.90 | ILA 860.00 | ILA 799.10 | 1.47K |
| 2026-06-11 | ILA 817.90 | -1.78% | ILA 832.70 | ILA 866.90 | ILA 790.10 | 56.09K |
| 2026-06-10 | ILA 832.70 | -0.80% | ILA 839.40 | ILA 860.00 | ILA 805.90 | 5.17K |
| 2026-06-09 | ILA 839.40 | -0.53% | ILA 843.90 | ILA 861.00 | ILA 815.70 | 2.01K |
| 2026-06-08 | ILA 843.90 | -2.50% | ILA 790.00 | ILA 866.90 | ILA 790.00 | 2.39K |
| 2026-06-05 | ILA 865.50 | -0.75% | ILA 880.00 | ILA 880.00 | ILA 843.60 | 1.31K |
| 2026-06-04 | ILA 872.00 | +2.41% | ILA 852.00 | ILA 919.90 | ILA 832.80 | 6.87K |
| 2026-06-03 | ILA 851.50 | -0.47% | ILA 855.50 | ILA 880.00 | ILA 801.00 | 5.86K |
| 2026-06-02 | ILA 855.50 | +4.24% | ILA 810.00 | ILA 945.00 | ILA 810.00 | 20.50K |
| 2026-06-01 | ILA 820.70 | +3.40% | ILA 793.70 | ILA 880.00 | ILA 793.70 | 6.47K |
| 2026-05-29 | ILA 793.70 | +2.98% | ILA 770.70 | ILA 890.00 | ILA 780.00 | 185.88K |
| 2026-05-28 | ILA 770.70 | -1.45% | ILA 789.80 | ILA 789.80 | ILA 766.00 | 214.21K |
| 2026-05-27 | ILA 782.00 | +5.48% | ILA 734.00 | ILA 798.60 | ILA 734.00 | 303.64K |