SHL Finance Company (TADAWUL:1183)
Saudi Arabia · Delayed Price · Currency is SAR 15.68
-0.26 (-1.63%)
May 4, 2026, 3:16 PM AST
SHL Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 16.19 | 16.19 | 15.56 | 15.58 | 15.58 | -2.26% | 59,072 |
| May 3, 2026 | 16.10 | 16.40 | 15.80 | 15.94 | 15.94 | 0.76% | 126,707 |
| Apr 30, 2026 | 16.13 | 16.14 | 15.80 | 15.82 | 15.82 | -1.92% | 67,984 |
| Apr 29, 2026 | 15.70 | 16.20 | 15.70 | 16.13 | 16.13 | 2.74% | 199,090 |
| Apr 28, 2026 | 15.71 | 16.07 | 15.62 | 15.70 | 15.70 | -0.13% | 163,664 |
| Apr 27, 2026 | 15.55 | 16.00 | 15.35 | 15.72 | 15.72 | 1.09% | 172,923 |
| Apr 26, 2026 | 15.35 | 16.20 | 15.33 | 15.55 | 15.55 | 1.30% | 274,435 |
| Apr 23, 2026 | 16.05 | 16.10 | 15.33 | 15.35 | 15.35 | -3.34% | 198,485 |
| Apr 22, 2026 | 15.80 | 16.90 | 15.70 | 15.88 | 15.88 | 1.60% | 1,040,155 |
| Apr 21, 2026 | 15.36 | 16.51 | 15.35 | 15.63 | 15.63 | 4.13% | 1,542,049 |
| Apr 20, 2026 | 15.27 | 15.27 | 14.95 | 15.01 | 15.01 | -1.70% | 65,494 |
| Apr 19, 2026 | 15.06 | 15.35 | 15.03 | 15.27 | 15.27 | 1.53% | 94,970 |
| Apr 16, 2026 | 15.00 | 15.17 | 14.95 | 15.04 | 15.04 | 0.40% | 67,990 |
| Apr 15, 2026 | 14.69 | 15.30 | 14.61 | 14.98 | 14.98 | 2.53% | 280,209 |
| Apr 14, 2026 | 14.40 | 14.71 | 14.38 | 14.61 | 14.61 | 1.46% | 50,428 |
| Apr 13, 2026 | 14.66 | 14.66 | 14.31 | 14.40 | 14.40 | -0.76% | 58,929 |
| Apr 12, 2026 | 14.40 | 14.66 | 14.40 | 14.51 | 14.51 | -0.48% | 11,377 |
| Apr 9, 2026 | 14.61 | 14.74 | 14.39 | 14.58 | 14.58 | -0.21% | 40,015 |
| Apr 8, 2026 | 14.50 | 14.77 | 14.41 | 14.61 | 14.61 | 3.40% | 106,568 |
| Apr 7, 2026 | 14.39 | 14.39 | 14.06 | 14.13 | 14.13 | -2.35% | 33,425 |
| Apr 6, 2026 | 14.56 | 14.65 | 14.30 | 14.47 | 14.47 | -0.69% | 75,991 |
| Apr 5, 2026 | 14.60 | 14.80 | 14.57 | 14.57 | 14.57 | -0.21% | 30,232 |
| Apr 2, 2026 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -1.48% | 73,911 |
| Apr 1, 2026 | 14.89 | 15.29 | 14.62 | 14.82 | 14.82 | 2.07% | 178,877 |
| Mar 31, 2026 | 14.65 | 14.66 | 14.52 | 14.52 | 14.52 | 0.14% | 62,654 |
| Mar 30, 2026 | 14.65 | 14.65 | 14.41 | 14.50 | 14.50 | 0.55% | 54,619 |
| Mar 29, 2026 | 14.45 | 14.59 | 14.42 | 14.42 | 14.42 | -0.35% | 47,689 |
| Mar 26, 2026 | 14.79 | 14.92 | 14.40 | 14.47 | 14.47 | -0.41% | 121,300 |
| Mar 25, 2026 | 14.30 | 14.65 | 14.30 | 14.53 | 14.53 | 1.96% | 57,269 |
| Mar 24, 2026 | 14.28 | 14.52 | 14.21 | 14.25 | 14.25 | -0.14% | 32,206 |
| Mar 16, 2026 | 13.92 | 14.29 | 13.82 | 14.27 | 14.27 | 2.37% | 39,944 |
| Mar 15, 2026 | 13.96 | 13.96 | 13.67 | 13.94 | 13.94 | -0.07% | 17,940 |
| Mar 12, 2026 | 14.21 | 14.42 | 13.92 | 13.95 | 13.95 | -1.13% | 49,962 |
| Mar 11, 2026 | 14.28 | 14.75 | 14.11 | 14.11 | 14.11 | -1.19% | 37,526 |
| Mar 10, 2026 | 14.31 | 14.48 | 14.04 | 14.28 | 14.28 | -0.14% | 36,911 |
| Mar 9, 2026 | 14.73 | 14.91 | 14.30 | 14.30 | 14.30 | -2.85% | 57,665 |
| Mar 8, 2026 | 15.20 | 15.20 | 14.60 | 14.72 | 14.72 | 3.59% | 97,201 |
| Mar 5, 2026 | 14.04 | 14.37 | 14.04 | 14.21 | 14.21 | 2.01% | 116,430 |
| Mar 4, 2026 | 13.51 | 13.97 | 13.40 | 13.93 | 13.93 | 4.74% | 219,997 |
| Mar 3, 2026 | 14.60 | 14.68 | 13.30 | 13.30 | 13.30 | -8.90% | 560,359 |
| 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 |