SHL Finance Company (TADAWUL:1183)
Saudi Arabia · Delayed Price · Currency is SAR 22.00
-0.25 (-1.12%)
Aug 13, 2025, 3:16 PM AST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.55 | 22.55 | 21.75 | 22.00 | 22.00 | -1.12% | 178,317 |
| Aug 12, 2025 | 22.23 | 22.71 | 22.07 | 22.25 | 22.25 | 0.09% | 220,394 |
| Aug 11, 2025 | 22.80 | 22.87 | 22.04 | 22.23 | 22.23 | -2.71% | 245,569 |
| Aug 10, 2025 | 23.13 | 23.48 | 22.75 | 22.85 | 22.85 | -1.13% | 174,087 |
| Aug 7, 2025 | 23.27 | 23.48 | 23.00 | 23.11 | 23.11 | -0.69% | 231,286 |
| Aug 6, 2025 | 23.15 | 23.45 | 23.10 | 23.27 | 23.27 | 0.52% | 215,362 |
| Aug 5, 2025 | 23.45 | 23.86 | 22.94 | 23.15 | 23.15 | -0.47% | 450,199 |
| Aug 4, 2025 | 22.99 | 24.20 | 22.35 | 23.26 | 23.26 | 1.31% | 1,222,859 |
| Aug 3, 2025 | 23.30 | 23.30 | 22.56 | 22.96 | 22.96 | -1.46% | 346,910 |
| Jul 31, 2025 | 23.80 | 23.92 | 23.22 | 23.30 | 23.30 | -1.89% | 523,284 |
| Jul 30, 2025 | 23.70 | 24.40 | 23.08 | 23.75 | 23.75 | 2.41% | 1,468,967 |
| Jul 29, 2025 | 23.85 | 24.07 | 23.04 | 23.19 | 23.19 | -2.77% | 1,108,999 |
| Jul 28, 2025 | 22.60 | 24.33 | 22.18 | 23.85 | 23.85 | 6.47% | 2,055,523 |
| Jul 27, 2025 | 22.62 | 23.40 | 22.36 | 22.40 | 22.40 | -2.52% | 517,263 |
| Jul 24, 2025 | 23.65 | 24.00 | 22.84 | 22.98 | 22.98 | -3.36% | 535,119 |
| Jul 23, 2025 | 24.00 | 24.30 | 23.32 | 23.78 | 23.78 | 0.30% | 924,966 |
| Jul 22, 2025 | 24.50 | 24.90 | 23.50 | 23.71 | 23.71 | -0.67% | 2,621,021 |
| Jul 21, 2025 | 21.71 | 23.87 | 21.51 | 23.87 | 23.87 | 10.00% | 2,449,745 |
| Jul 20, 2025 | 23.54 | 23.93 | 21.70 | 21.70 | 21.70 | -6.99% | 1,206,025 |
| Jul 17, 2025 | 24.08 | 24.62 | 22.70 | 23.33 | 23.33 | -1.56% | 2,873,922 |
| Jul 16, 2025 | 22.75 | 24.10 | 22.70 | 23.70 | 23.70 | 4.77% | 2,600,179 |
| Jul 15, 2025 | 21.50 | 23.16 | 20.70 | 22.62 | 22.62 | 5.21% | 2,296,170 |
| Jul 14, 2025 | 21.60 | 22.86 | 21.10 | 21.50 | 21.50 | 1.13% | 2,049,765 |
| Jul 13, 2025 | 19.51 | 21.26 | 19.42 | 21.26 | 21.26 | 9.98% | 1,978,465 |
| Jul 10, 2025 | 17.58 | 19.33 | 17.50 | 19.33 | 19.33 | 9.95% | 456,886 |
| Jul 9, 2025 | 17.26 | 17.64 | 17.09 | 17.58 | 17.58 | 1.85% | 37,819 |
| Jul 8, 2025 | 17.72 | 17.72 | 17.15 | 17.26 | 17.26 | -2.60% | 47,428 |
| Jul 7, 2025 | 17.50 | 17.76 | 17.23 | 17.72 | 17.72 | 1.26% | 47,521 |
| Jul 6, 2025 | 16.94 | 17.53 | 16.80 | 17.50 | 17.50 | 3.31% | 72,731 |
| Jul 3, 2025 | 17.05 | 17.05 | 16.79 | 16.94 | 16.94 | 0.24% | 12,524 |
| Jul 2, 2025 | 17.00 | 17.15 | 16.80 | 16.90 | 16.90 | -1.00% | 25,182 |
| Jul 1, 2025 | 16.84 | 17.34 | 16.69 | 17.07 | 17.07 | 1.37% | 59,030 |
| Jun 30, 2025 | 16.83 | 17.05 | 16.75 | 16.84 | 16.84 | 0.06% | 23,001 |
| Jun 29, 2025 | 16.90 | 17.14 | 16.68 | 16.83 | 16.83 | -0.30% | 45,202 |
| Jun 26, 2025 | 17.50 | 17.52 | 16.86 | 16.88 | 16.88 | 0.12% | 90,045 |
| Jun 25, 2025 | 16.82 | 17.12 | 16.82 | 16.86 | 16.86 | 0.24% | 27,959 |
| Jun 24, 2025 | 16.56 | 16.92 | 16.36 | 16.82 | 16.82 | 3.06% | 71,029 |
| Jun 23, 2025 | 15.90 | 16.32 | 15.90 | 16.32 | 16.32 | 2.00% | 28,953 |
| Jun 22, 2025 | 15.76 | 16.36 | 15.76 | 16.00 | 16.00 | 1.52% | 23,983 |
| Jun 19, 2025 | 15.72 | 16.00 | 15.70 | 15.76 | 15.76 | 0.25% | 20,164 |
| Jun 18, 2025 | 16.26 | 16.26 | 15.70 | 15.72 | 15.72 | -3.32% | 56,962 |
| Jun 17, 2025 | 17.06 | 17.08 | 16.24 | 16.26 | 16.26 | -4.69% | 96,878 |
| Jun 16, 2025 | 16.66 | 17.26 | 16.66 | 17.06 | 17.06 | 2.52% | 35,682 |
| Jun 15, 2025 | 17.00 | 17.00 | 16.04 | 16.64 | 16.64 | -4.70% | 59,253 |
| Jun 12, 2025 | 17.20 | 17.54 | 17.20 | 17.46 | 17.46 | -1.80% | 36,402 |
| Jun 11, 2025 | 17.56 | 18.08 | 17.56 | 17.78 | 17.78 | -2.52% | 50,907 |
| May 29, 2025 | 18.04 | 18.50 | 18.04 | 18.24 | 18.24 | -0.22% | 36,348 |
| May 28, 2025 | 17.96 | 18.30 | 17.96 | 18.28 | 18.28 | 1.78% | 66,399 |
| May 27, 2025 | 18.64 | 18.72 | 17.76 | 17.96 | 17.96 | -3.23% | 72,163 |
| May 26, 2025 | 18.94 | 19.18 | 18.50 | 18.56 | 18.56 | -4.03% | 51,069 |