SHL Finance Company (TADAWUL:1183)
Saudi Arabia
· Delayed Price · Currency is SAR 18.01
+0.21 (1.18%)
At close: Dec 4, 2025
SHL Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.36 | 18.36 | 17.70 | 18.01 | 18.01 | 1.18% | 77,252 |
| Dec 3, 2025 | 17.47 | 17.90 | 17.34 | 17.80 | 17.80 | 2.65% | 61,092 |
| Dec 2, 2025 | 17.88 | 18.20 | 17.00 | 17.34 | 17.34 | -3.61% | 195,042 |
| Dec 1, 2025 | 17.73 | 17.99 | 17.73 | 17.99 | 17.99 | - | 20,684 |
| Nov 30, 2025 | 17.98 | 18.25 | 17.73 | 17.99 | 17.99 | 0.06% | 29,940 |
| Nov 27, 2025 | 18.34 | 18.34 | 17.79 | 17.98 | 17.98 | -0.61% | 54,380 |
| Nov 26, 2025 | 18.22 | 18.53 | 17.72 | 18.09 | 18.09 | -2.37% | 83,680 |
| Nov 25, 2025 | 19.03 | 19.31 | 18.52 | 18.53 | 18.53 | -4.29% | 47,172 |
| Nov 24, 2025 | 19.39 | 19.60 | 19.12 | 19.36 | 19.36 | -1.07% | 44,512 |
| Nov 23, 2025 | 19.90 | 19.95 | 19.51 | 19.57 | 19.57 | -1.31% | 35,946 |
| Nov 20, 2025 | 19.91 | 20.40 | 19.41 | 19.83 | 19.83 | 1.43% | 145,593 |
| Nov 19, 2025 | 19.65 | 19.68 | 19.40 | 19.55 | 19.55 | 0.05% | 39,679 |
| Nov 18, 2025 | 19.73 | 19.73 | 19.43 | 19.54 | 19.54 | -0.96% | 28,735 |
| Nov 17, 2025 | 19.30 | 19.85 | 19.30 | 19.73 | 19.73 | 0.56% | 33,184 |
| Nov 16, 2025 | 19.82 | 19.82 | 19.50 | 19.62 | 19.62 | -1.26% | 40,090 |
| Nov 13, 2025 | 20.26 | 20.34 | 19.82 | 19.87 | 19.87 | -2.36% | 154,002 |
| Nov 12, 2025 | 20.32 | 20.68 | 20.28 | 20.35 | 20.35 | 0.15% | 150,418 |
| Nov 11, 2025 | 20.45 | 20.49 | 20.11 | 20.32 | 20.32 | -0.54% | 99,539 |
| Nov 10, 2025 | 20.73 | 20.91 | 20.10 | 20.43 | 20.43 | -1.59% | 131,187 |
| Nov 9, 2025 | 21.05 | 21.18 | 20.72 | 20.76 | 20.76 | -2.17% | 36,632 |
| Nov 6, 2025 | 21.00 | 21.42 | 21.00 | 21.22 | 21.22 | -0.14% | 44,314 |
| Nov 5, 2025 | 21.70 | 21.70 | 21.20 | 21.25 | 21.25 | -1.89% | 99,827 |
| Nov 4, 2025 | 21.98 | 21.98 | 21.65 | 21.66 | 21.66 | -1.46% | 74,542 |
| Nov 3, 2025 | 21.75 | 22.16 | 21.53 | 21.98 | 21.98 | 1.10% | 182,280 |
| Nov 2, 2025 | 21.72 | 22.16 | 21.42 | 21.74 | 21.74 | 0.09% | 148,358 |
| Oct 30, 2025 | 21.77 | 21.80 | 21.36 | 21.72 | 21.72 | 0.18% | 197,771 |
| Oct 29, 2025 | 21.63 | 21.90 | 21.34 | 21.68 | 21.68 | 0.18% | 188,717 |
| Oct 28, 2025 | 22.40 | 22.67 | 21.51 | 21.64 | 21.64 | -2.26% | 328,851 |
| Oct 27, 2025 | 22.08 | 22.30 | 22.04 | 22.14 | 22.14 | 0.27% | 94,934 |
| Oct 26, 2025 | 22.30 | 22.39 | 22.02 | 22.08 | 22.08 | -0.99% | 109,425 |
| Oct 23, 2025 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | 0.90% | 56,874 |
| Oct 22, 2025 | 22.00 | 22.59 | 21.99 | 22.10 | 22.10 | 0.41% | 142,442 |
| Oct 21, 2025 | 22.25 | 22.67 | 22.01 | 22.01 | 22.01 | -0.99% | 217,860 |
| Oct 20, 2025 | 22.79 | 22.94 | 22.23 | 22.23 | 22.23 | -2.46% | 143,002 |
| Oct 19, 2025 | 22.70 | 23.53 | 22.70 | 22.79 | 22.79 | 0.44% | 393,284 |
| Oct 16, 2025 | 22.76 | 22.79 | 22.40 | 22.69 | 22.69 | - | 171,688 |
| Oct 15, 2025 | 23.06 | 23.15 | 22.54 | 22.69 | 22.69 | -1.56% | 258,144 |
| Oct 14, 2025 | 23.94 | 24.13 | 22.73 | 23.05 | 23.05 | -2.16% | 1,296,485 |
| Oct 13, 2025 | 21.45 | 23.56 | 21.45 | 23.56 | 23.56 | 9.99% | 1,489,097 |
| Oct 12, 2025 | 21.02 | 21.80 | 21.02 | 21.42 | 21.42 | -1.34% | 141,307 |
| Oct 9, 2025 | 21.80 | 21.96 | 21.62 | 21.71 | 21.71 | -0.41% | 136,745 |
| Oct 8, 2025 | 21.90 | 21.97 | 21.31 | 21.80 | 21.80 | 0.93% | 214,732 |
| Oct 7, 2025 | 21.70 | 21.72 | 21.44 | 21.60 | 21.60 | -0.46% | 359,303 |
| Oct 6, 2025 | 22.08 | 22.39 | 21.60 | 21.70 | 21.70 | 1.02% | 827,418 |
| Oct 5, 2025 | 20.65 | 21.90 | 20.65 | 21.48 | 21.48 | 4.22% | 999,386 |
| Oct 2, 2025 | 20.61 | 20.92 | 20.61 | 20.61 | 20.61 | - | 108,399 |
| Oct 1, 2025 | 20.92 | 21.03 | 20.56 | 20.61 | 20.61 | -1.86% | 116,543 |
| Sep 30, 2025 | 20.86 | 21.20 | 20.86 | 21.00 | 21.00 | 0.67% | 167,038 |
| Sep 29, 2025 | 20.84 | 21.22 | 20.42 | 20.86 | 20.86 | 0.10% | 316,995 |
| Sep 28, 2025 | 20.30 | 21.23 | 20.29 | 20.84 | 20.84 | 2.66% | 227,451 |