SHL Finance Company (TADAWUL:1183)
Saudi Arabia · Delayed Price · Currency is SAR 15.72
-0.16 (-1.01%)
Jan 21, 2026, 1:04 PM AST
SHL Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 15.94 | 15.94 | 15.70 | 15.70 | - | -1.13% | 43,639 |
| 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 |
| Dec 21, 2025 | 17.70 | 18.03 | 17.69 | 17.84 | 17.84 | 0.06% | 16,406 |
| Dec 18, 2025 | 17.50 | 17.88 | 17.50 | 17.83 | 17.83 | 1.31% | 15,409 |
| Dec 17, 2025 | 17.59 | 17.65 | 17.40 | 17.60 | 17.60 | 0.06% | 7,433 |
| Dec 16, 2025 | 17.85 | 18.06 | 17.56 | 17.59 | 17.59 | -2.06% | 19,988 |
| Dec 15, 2025 | 17.51 | 17.96 | 17.51 | 17.96 | 17.96 | 1.47% | 13,577 |
| Dec 14, 2025 | 17.66 | 17.76 | 17.52 | 17.70 | 17.70 | -0.45% | 21,521 |
| Dec 11, 2025 | 18.11 | 18.18 | 17.74 | 17.78 | 17.78 | -1.77% | 85,761 |
| Dec 10, 2025 | 17.74 | 18.11 | 17.56 | 18.10 | 18.10 | 2.03% | 91,609 |
| Dec 9, 2025 | 17.52 | 17.79 | 17.46 | 17.74 | 17.74 | 1.26% | 36,496 |
| Dec 8, 2025 | 18.04 | 18.16 | 17.47 | 17.52 | 17.52 | -2.88% | 52,186 |
| Dec 7, 2025 | 18.31 | 18.36 | 17.81 | 18.04 | 18.04 | 0.17% | 33,616 |
| 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 |