TASE · SHVL · stock
Shoval Engineering and Construction Ltd (SHVL) stock price history
Every TASE trading session of Shoval Engineering and Construction Ltd from Jan 14, 2025 to Nov 13, 2026: 346 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHVL adjusted close, 2025 to 2026
- ₪11.96
- All time high, 2025
- ₪11.99
- 52 week high, ₪5.14 low
- 346
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SHVL key facts
- Shoval Engineering and Construction Ltd (SHVL) closed at ₪6.72 on Nov 13, 2026 on TASE.
- SHVL's all time high close is ₪11.96, set on Jul 15, 2025; its all time low close is ₪6.00 on Nov 5, 2026.
- SHVL's 52 week range is ₪5.14 to ₪11.99.
- SHVL returned -36.6% over the year to Nov 13, 2026.
- Since Jan 14, 2025 SHVL returned -34%, -20.2% a year compounded.
- SHVL's deepest drawdown was -49.8% from Jul 15, 2025 to Nov 5, 2026.
- DataCedar holds 346 daily sessions of SHVL history from Jan 14, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHVL price chart, 2025 to 2026
SHVL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | +4.2% |
| 6 months | -15.8% |
| Year to date | -28.3% |
| 1 year | -36.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 14, 2025 | -33.8% |
| Compound annual growth, 1.8 years | -20.2% |
SHVL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪11.96 on Jul 15, 2025
- All time low close
- ₪6.00 on Nov 5, 2026
- 52 week high
- ₪11.99 on Jan 20, 2026
- 52 week low
- ₪5.14 on Aug 6, 2026
- Deepest drawdown
- -49.8% from Jul 15, 2025 to Nov 5, 2026, not yet recovered
- Best single session
- +10.1% on Mar 31, 2025
- Worst single session
- -9.2% on Nov 5, 2026
- Volatility, 1 year annualised
- 42.3%
- Sessions closing higher, 1 year
- 40%
SHVL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 14, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪9.39 | ₪11.99 | ₪5.14 | ₪6.72 | -28.5% | 4.8M | 197 |
| 2025 | ₪10.27 | ₪12.48 | ₪8.80 | ₪9.39 | n/a | 5.4M | 149 |
SHVL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪6.72 | -6.7% |
| October 2026 | ₪7.20 | -7.5% |
| September 2026 | ₪7.79 | +18.0% |
| August 2026 | ₪6.60 | -2.7% |
| July 2026 | ₪6.78 | -12.6% |
| June 2026 | ₪7.76 | +0.6% |
| May 2026 | ₪7.71 | -0.5% |
| April 2026 | ₪7.75 | -8.6% |
| March 2026 | ₪8.47 | -16.0% |
| February 2026 | ₪10.08 | -1.5% |
| January 2026 | ₪10.23 | +8.9% |
| December 2025 | ₪9.39 | -5.3% |
About the SHVL data
Daily bars. 346 sessions from Jan 14, 2025 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 14, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tase%3ASHVL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
SHVL share price history
