SHL Finance Company (TADAWUL:1183)
Saudi Arabia · Delayed Price · Currency is SAR 21.68
+0.04 (0.18%)
Oct 29, 2025, 3:13 PM AST
SHL Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 167,038 |
| 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 |
| Sep 25, 2025 | 20.50 | 20.59 | 20.20 | 20.30 | 20.30 | -1.41% | 192,329 |
| Sep 24, 2025 | 19.50 | 20.76 | 19.50 | 20.59 | 20.59 | 3.52% | 351,871 |
| Sep 22, 2025 | 20.15 | 20.82 | 19.86 | 19.89 | 19.89 | -1.14% | 254,504 |
| Sep 21, 2025 | 19.98 | 20.49 | 19.98 | 20.12 | 20.12 | 0.65% | 151,642 |
| Sep 18, 2025 | 20.34 | 20.34 | 19.71 | 19.99 | 19.99 | -1.67% | 327,405 |
| Sep 17, 2025 | 19.90 | 20.39 | 19.73 | 20.33 | 20.33 | 1.40% | 265,711 |
| Sep 16, 2025 | 19.56 | 20.22 | 19.32 | 20.05 | 20.05 | 2.51% | 434,203 |
| Sep 15, 2025 | 19.40 | 19.78 | 19.02 | 19.56 | 19.56 | 0.82% | 237,951 |
| Sep 14, 2025 | 19.81 | 19.92 | 19.40 | 19.40 | 19.40 | -2.07% | 36,596 |
| Sep 11, 2025 | 19.91 | 20.06 | 19.69 | 19.81 | 19.81 | -0.50% | 64,889 |
| Sep 10, 2025 | 20.48 | 20.48 | 19.81 | 19.91 | 19.91 | -1.68% | 74,606 |
| Sep 9, 2025 | 20.17 | 20.45 | 19.75 | 20.25 | 20.25 | 0.40% | 141,345 |
| Sep 8, 2025 | 20.58 | 20.79 | 19.98 | 20.17 | 20.17 | -1.99% | 112,633 |
| Sep 7, 2025 | 20.60 | 21.04 | 20.54 | 20.58 | 20.58 | -1.34% | 57,214 |
| 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 |