SHL Finance Company (TADAWUL:1183)
Saudi Arabia · Delayed Price · Currency is SAR 20.86
+0.07 (0.34%)
Sep 4, 2025, 3:10 PM AST
SHL Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.79 | 21.50 | 20.70 | 20.86 | 20.86 | 0.34% | 121,696 |
| Sep 3, 2025 | 20.51 | 20.99 | 20.51 | 20.79 | 20.79 | -0.29% | 58,810 |
| Sep 2, 2025 | 21.02 | 21.32 | 20.60 | 20.85 | 20.85 | -1.04% | 553,052 |
| Sep 1, 2025 | 21.70 | 21.98 | 21.00 | 21.07 | 21.07 | -2.95% | 126,322 |
| Aug 31, 2025 | 22.14 | 22.30 | 21.70 | 21.71 | 21.71 | -1.94% | 84,185 |
| Aug 28, 2025 | 22.14 | 22.61 | 22.12 | 22.14 | 22.14 | -0.18% | 275,115 |
| Aug 27, 2025 | 22.29 | 22.37 | 22.15 | 22.18 | 22.18 | -0.49% | 125,013 |
| Aug 26, 2025 | 22.20 | 22.68 | 22.11 | 22.29 | 22.29 | 0.68% | 211,428 |
| Aug 25, 2025 | 21.91 | 23.10 | 21.91 | 22.14 | 22.14 | 0.32% | 597,409 |
| Aug 24, 2025 | 22.18 | 22.45 | 22.00 | 22.07 | 22.07 | 0.50% | 100,768 |
| Aug 21, 2025 | 22.06 | 22.20 | 21.58 | 21.96 | 21.96 | -0.50% | 134,934 |
| Aug 20, 2025 | 22.15 | 22.50 | 22.00 | 22.07 | 22.07 | -0.81% | 177,456 |
| Aug 19, 2025 | 22.55 | 22.56 | 22.16 | 22.25 | 22.25 | -0.67% | 88,913 |
| Aug 18, 2025 | 22.86 | 22.86 | 22.39 | 22.40 | 22.40 | -0.53% | 148,540 |
| Aug 17, 2025 | 22.50 | 22.85 | 22.35 | 22.52 | 22.52 | 0.09% | 124,991 |
| Aug 14, 2025 | 21.84 | 22.88 | 21.84 | 22.50 | 22.50 | 2.27% | 412,831 |
| 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 |