SHL Finance Company (TADAWUL:1183)
Saudi Arabia · Delayed Price · Currency is SAR 13.30
-1.30 (-8.90%)
Mar 3, 2026, 3:13 PM AST
SHL Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 15.60 | 15.83 | 14.56 | 14.60 | 14.60 | -6.41% | 267,169 |
| Mar 1, 2026 | 15.00 | 16.27 | 15.00 | 15.60 | 15.60 | -4.29% | 38,114 |
| Feb 26, 2026 | 16.46 | 16.50 | 16.27 | 16.30 | 16.30 | -0.97% | 48,507 |
| Feb 25, 2026 | 16.60 | 16.82 | 16.35 | 16.46 | 16.46 | -1.44% | 64,047 |
| Feb 24, 2026 | 16.20 | 17.00 | 16.00 | 16.70 | 16.70 | 3.09% | 404,029 |
| Feb 23, 2026 | 16.21 | 16.36 | 15.53 | 16.20 | 16.20 | -0.67% | 100,358 |
| Feb 19, 2026 | 16.40 | 16.80 | 15.70 | 16.31 | 16.31 | 0.06% | 458,445 |
| Feb 18, 2026 | 16.40 | 16.87 | 16.27 | 16.30 | 16.30 | 1.88% | 409,796 |
| Feb 17, 2026 | 15.31 | 16.61 | 14.91 | 16.00 | 16.00 | 4.51% | 578,284 |
| Feb 16, 2026 | 15.64 | 15.64 | 15.30 | 15.31 | 15.31 | -0.97% | 42,657 |
| Feb 15, 2026 | 15.46 | 15.68 | 15.46 | 15.46 | 15.46 | - | 54,018 |
| Feb 12, 2026 | 15.40 | 15.49 | 15.26 | 15.46 | 15.46 | 1.05% | 29,418 |
| Feb 11, 2026 | 15.46 | 15.56 | 15.28 | 15.30 | 15.30 | -0.97% | 65,825 |
| Feb 10, 2026 | 15.40 | 15.75 | 15.38 | 15.45 | 15.45 | 0.32% | 102,515 |
| Feb 9, 2026 | 15.44 | 15.54 | 15.37 | 15.40 | 15.40 | -0.26% | 53,672 |
| Feb 8, 2026 | 15.50 | 15.79 | 15.44 | 15.44 | 15.44 | 0.59% | 30,483 |
| Feb 5, 2026 | 15.81 | 15.93 | 15.16 | 15.35 | 15.35 | -4.00% | 171,916 |
| Feb 4, 2026 | 16.09 | 16.20 | 15.90 | 15.99 | 15.99 | -0.37% | 48,366 |
| Feb 3, 2026 | 16.12 | 16.50 | 16.05 | 16.05 | 16.05 | -0.43% | 125,603 |
| Feb 2, 2026 | 16.01 | 16.30 | 15.90 | 16.12 | 16.12 | 0.69% | 27,189 |
| Feb 1, 2026 | 16.34 | 16.35 | 15.90 | 16.01 | 16.01 | -1.90% | 39,211 |
| Jan 29, 2026 | 16.69 | 16.70 | 16.25 | 16.32 | 16.32 | -2.45% | 48,336 |
| Jan 28, 2026 | 16.61 | 16.80 | 16.50 | 16.73 | 16.73 | 0.48% | 65,841 |
| Jan 27, 2026 | 16.55 | 16.75 | 16.55 | 16.65 | 16.65 | 0.36% | 32,081 |
| Jan 26, 2026 | 16.98 | 16.98 | 16.51 | 16.59 | 16.59 | -1.19% | 62,641 |
| Jan 25, 2026 | 16.10 | 16.80 | 16.10 | 16.79 | 16.79 | 4.35% | 115,323 |
| Jan 22, 2026 | 15.81 | 16.20 | 15.70 | 16.09 | 16.09 | 2.55% | 203,323 |
| Jan 21, 2026 | 15.94 | 15.94 | 15.68 | 15.69 | 15.69 | -1.20% | 88,007 |
| Jan 20, 2026 | 16.12 | 16.15 | 15.77 | 15.88 | 15.88 | -1.00% | 84,490 |
| Jan 19, 2026 | 16.47 | 16.47 | 15.92 | 16.04 | 16.04 | -1.35% | 48,050 |
| Jan 18, 2026 | 16.05 | 16.50 | 16.05 | 16.26 | 16.26 | 1.63% | 40,314 |
| Jan 15, 2026 | 16.55 | 16.55 | 15.97 | 16.00 | 16.00 | -3.32% | 113,418 |
| Jan 14, 2026 | 16.80 | 16.97 | 16.53 | 16.55 | 16.55 | -1.90% | 70,559 |
| Jan 13, 2026 | 16.56 | 17.10 | 16.36 | 16.87 | 16.87 | 1.81% | 106,244 |
| Jan 12, 2026 | 16.28 | 16.72 | 16.27 | 16.57 | 16.57 | 1.66% | 66,094 |
| Jan 11, 2026 | 15.67 | 16.45 | 15.67 | 16.30 | 16.30 | 0.37% | 51,807 |
| Jan 8, 2026 | 16.64 | 16.64 | 16.09 | 16.24 | 16.24 | -2.40% | 100,831 |
| Jan 7, 2026 | 17.60 | 17.60 | 16.54 | 16.64 | 16.64 | -0.24% | 143,543 |
| Jan 6, 2026 | 16.55 | 16.91 | 16.52 | 16.68 | 16.68 | 0.60% | 31,921 |
| Jan 5, 2026 | 17.02 | 17.32 | 16.40 | 16.58 | 16.58 | -3.32% | 59,581 |
| Jan 4, 2026 | 17.42 | 17.48 | 16.80 | 17.15 | 17.15 | -1.27% | 47,060 |
| Jan 1, 2026 | 16.90 | 17.80 | 16.56 | 17.37 | 17.37 | 5.15% | 101,143 |
| Dec 31, 2025 | 16.38 | 16.68 | 16.38 | 16.52 | 16.52 | 0.85% | 24,678 |
| Dec 30, 2025 | 16.55 | 16.58 | 16.24 | 16.38 | 16.38 | -1.21% | 36,104 |
| Dec 29, 2025 | 16.00 | 16.92 | 15.97 | 16.58 | 16.58 | 4.02% | 209,391 |
| Dec 28, 2025 | 16.88 | 16.95 | 15.71 | 15.94 | 15.94 | -5.34% | 110,458 |
| Dec 25, 2025 | 17.35 | 17.35 | 16.70 | 16.84 | 16.84 | -2.94% | 79,885 |
| Dec 24, 2025 | 17.80 | 17.80 | 17.07 | 17.35 | 17.35 | -0.52% | 62,235 |
| Dec 23, 2025 | 17.43 | 17.94 | 17.30 | 17.44 | 17.44 | -0.34% | 54,688 |
| Dec 22, 2025 | 17.84 | 18.00 | 17.50 | 17.50 | 17.50 | -1.91% | 28,994 |