SHL Finance Company (TADAWUL:1183)
Saudi Arabia · Delayed Price · Currency is SAR 11.68
-0.01 (-0.09%)
Nov 5, 2026, 3:15 PM AST
SHL Finance Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 11.82 | 11.98 | 11.64 | 11.68 | 11.68 | -0.09% | 14,542 |
| Nov 4, 2026 | 11.35 | 11.85 | 11.32 | 11.69 | 11.69 | 3.00% | 34,731 |
| Nov 3, 2026 | 11.70 | 11.87 | 11.27 | 11.35 | 11.35 | -2.99% | 33,668 |
| Nov 2, 2026 | 12.13 | 12.13 | 11.56 | 11.70 | 11.70 | -3.54% | 33,315 |
| Nov 1, 2026 | 11.90 | 12.79 | 11.71 | 12.13 | 12.13 | 4.30% | 201,901 |
| Oct 29, 2026 | 12.04 | 12.20 | 11.60 | 11.63 | 11.63 | -2.51% | 44,724 |
| Oct 28, 2026 | 12.20 | 12.44 | 11.65 | 11.93 | 11.93 | 1.97% | 48,060 |
| Oct 27, 2026 | 11.40 | 12.02 | 11.20 | 11.70 | 11.70 | 4.46% | 42,279 |
| Oct 26, 2026 | 10.95 | 11.51 | 10.88 | 11.20 | 11.20 | 2.28% | 31,543 |
| Oct 25, 2026 | 11.35 | 11.35 | 10.50 | 10.95 | 10.95 | -3.52% | 34,346 |
| Oct 22, 2026 | 12.06 | 12.06 | 11.02 | 11.35 | 11.35 | -5.57% | 26,868 |
| Oct 21, 2026 | 12.08 | 12.21 | 12.00 | 12.02 | 12.02 | 0.08% | 15,230 |
| Oct 20, 2026 | 12.34 | 12.34 | 12.00 | 12.01 | 12.01 | -1.56% | 19,447 |
| Oct 19, 2026 | 12.47 | 12.62 | 12.16 | 12.20 | 12.20 | -0.41% | 11,880 |
| Oct 18, 2026 | 12.40 | 12.50 | 12.13 | 12.25 | 12.25 | 1.41% | 15,056 |
| Oct 15, 2026 | 12.31 | 12.31 | 12.02 | 12.08 | 12.08 | -1.39% | 12,648 |
| Oct 14, 2026 | 12.69 | 12.69 | 12.25 | 12.25 | 12.25 | -3.01% | 18,690 |
| Oct 13, 2026 | 12.60 | 12.84 | 12.60 | 12.63 | 12.63 | 0.16% | 27,036 |
| Oct 12, 2026 | 12.85 | 12.85 | 12.60 | 12.61 | 12.61 | -1.87% | 32,452 |
| Oct 11, 2026 | 12.95 | 13.16 | 12.70 | 12.85 | 12.85 | -1.00% | 30,187 |
| Oct 8, 2026 | 13.19 | 13.19 | 12.72 | 12.98 | 12.98 | -1.59% | 37,907 |
| Oct 7, 2026 | 13.17 | 13.25 | 13.13 | 13.19 | 13.19 | 0.15% | 16,736 |
| Oct 6, 2026 | 13.31 | 13.31 | 13.15 | 13.17 | 13.17 | -0.30% | 18,006 |
| Oct 5, 2026 | 13.88 | 13.90 | 13.13 | 13.21 | 13.21 | -0.53% | 60,254 |
| Oct 4, 2026 | 12.98 | 13.49 | 12.98 | 13.28 | 13.28 | 2.31% | 33,868 |
| Oct 1, 2026 | 13.23 | 13.27 | 12.66 | 12.98 | 12.98 | -0.69% | 42,058 |
| Sep 30, 2026 | 13.20 | 13.39 | 13.01 | 13.07 | 13.07 | -1.21% | 16,548 |
| Sep 29, 2026 | 13.50 | 13.54 | 13.20 | 13.23 | 13.23 | -1.85% | 21,694 |
| Sep 28, 2026 | 13.50 | 13.60 | 13.45 | 13.48 | 13.48 | -0.15% | 4,219 |
| Sep 27, 2026 | 13.52 | 13.53 | 13.34 | 13.50 | 13.50 | 1.28% | 9,989 |
| Sep 24, 2026 | 13.53 | 13.82 | 13.33 | 13.33 | 13.33 | -1.48% | 50,066 |
| Sep 22, 2026 | 13.37 | 13.56 | 13.33 | 13.53 | 13.53 | 0.97% | 23,563 |
| Sep 21, 2026 | 13.86 | 13.87 | 13.30 | 13.40 | 13.40 | -3.32% | 52,109 |
| Sep 20, 2026 | 14.19 | 14.19 | 13.78 | 13.86 | 13.86 | -2.33% | 35,918 |
| Sep 17, 2026 | 13.89 | 14.19 | 13.57 | 14.19 | 14.19 | 2.16% | 57,801 |
| Sep 16, 2026 | 14.16 | 14.38 | 13.83 | 13.89 | 13.89 | -2.39% | 45,389 |
| Sep 15, 2026 | 14.48 | 14.48 | 14.23 | 14.23 | 14.23 | -2.80% | 62,261 |
| Sep 14, 2026 | 14.40 | 14.81 | 14.11 | 14.64 | 14.64 | 1.10% | 43,554 |
| Sep 13, 2026 | 14.50 | 14.50 | 14.36 | 14.48 | 14.48 | -0.14% | 17,961 |
| Sep 10, 2026 | 14.54 | 14.66 | 14.50 | 14.50 | 14.50 | -0.34% | 7,060 |
| Sep 9, 2026 | 14.52 | 14.70 | 14.52 | 14.55 | 14.55 | 0.21% | 19,487 |
| Sep 8, 2026 | 14.63 | 14.77 | 14.52 | 14.52 | 14.52 | -0.89% | 12,202 |
| Sep 7, 2026 | 14.61 | 14.81 | 14.50 | 14.65 | 14.65 | -0.95% | 20,030 |
| Sep 6, 2026 | 14.85 | 15.04 | 14.79 | 14.79 | 14.79 | - | 86,845 |
| Sep 3, 2026 | 14.56 | 14.82 | 14.43 | 14.79 | 14.79 | 0.41% | 110,749 |
| Sep 2, 2026 | 14.63 | 14.90 | 14.41 | 14.73 | 14.73 | 0.75% | 111,990 |
| Sep 1, 2026 | 14.46 | 14.68 | 14.38 | 14.62 | 14.62 | 1.11% | 45,705 |
| Aug 31, 2026 | 14.46 | 14.55 | 14.37 | 14.46 | 14.46 | - | 23,848 |
| Aug 30, 2026 | 14.50 | 14.58 | 14.42 | 14.46 | 14.46 | -0.28% | 15,433 |
| Aug 27, 2026 | 14.51 | 14.57 | 14.46 | 14.50 | 14.50 | -0.34% | 29,869 |