SHL Finance Company (TADAWUL:1183)
Saudi Arabia · Delayed Price · Currency is SAR 14.79
+0.06 (0.41%)
Sep 3, 2026, 3:12 PM AST
SHL Finance Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 14.51 | 14.69 | 14.49 | 14.55 | 14.55 | 0.48% | 50,557 |
| Aug 25, 2026 | 14.44 | 14.73 | 14.42 | 14.48 | 14.48 | 0.35% | 121,013 |
| Aug 24, 2026 | 14.57 | 14.58 | 14.42 | 14.43 | 14.43 | 0.77% | 61,976 |
| Aug 23, 2026 | 14.10 | 14.77 | 14.10 | 14.32 | 14.32 | 2.29% | 154,358 |
| Aug 20, 2026 | 14.04 | 14.15 | 13.84 | 14.00 | 14.00 | -0.28% | 176,809 |
| Aug 19, 2026 | 14.24 | 14.26 | 14.03 | 14.04 | 14.04 | -1.40% | 57,148 |
| Aug 18, 2026 | 14.48 | 14.64 | 14.18 | 14.24 | 14.24 | -2.06% | 64,095 |
| Aug 17, 2026 | 14.77 | 14.77 | 14.49 | 14.54 | 14.54 | -0.41% | 25,678 |
| Aug 16, 2026 | 14.50 | 14.75 | 14.50 | 14.60 | 14.60 | 0.76% | 10,483 |
| Aug 13, 2026 | 14.50 | 14.60 | 14.48 | 14.49 | 14.49 | 0.21% | 7,660 |
| Aug 12, 2026 | 14.44 | 14.59 | 14.40 | 14.46 | 14.46 | 0.07% | 10,907 |
| Aug 11, 2026 | 14.55 | 14.63 | 14.42 | 14.45 | 14.45 | -0.69% | 13,153 |
| Aug 10, 2026 | 14.64 | 14.64 | 14.41 | 14.55 | 14.55 | -0.68% | 13,704 |
| Aug 9, 2026 | 14.70 | 14.76 | 14.61 | 14.65 | 14.65 | -0.41% | 21,347 |
| Aug 6, 2026 | 14.71 | 14.80 | 14.67 | 14.71 | 14.71 | - | 19,734 |
| Aug 5, 2026 | 14.80 | 14.90 | 14.70 | 14.71 | 14.71 | 0.07% | 39,337 |
| Aug 4, 2026 | 14.90 | 14.90 | 14.45 | 14.70 | 14.70 | 0.07% | 43,228 |
| Aug 3, 2026 | 14.49 | 14.75 | 14.45 | 14.69 | 14.69 | 1.38% | 45,084 |
| Aug 2, 2026 | 14.41 | 14.60 | 14.39 | 14.49 | 14.49 | 0.56% | 27,932 |
| Jul 30, 2026 | 14.31 | 15.30 | 14.19 | 14.41 | 14.41 | 0.70% | 216,839 |
| Jul 29, 2026 | 14.42 | 14.44 | 14.19 | 14.31 | 14.31 | -0.76% | 32,390 |
| Jul 28, 2026 | 14.50 | 14.64 | 14.40 | 14.42 | 14.42 | -1.44% | 25,810 |
| Jul 27, 2026 | 14.68 | 14.78 | 14.61 | 14.63 | 14.63 | -0.34% | 22,861 |
| Jul 26, 2026 | 14.60 | 14.75 | 14.54 | 14.68 | 14.68 | 0.27% | 12,987 |
| Jul 23, 2026 | 14.60 | 14.78 | 14.60 | 14.64 | 14.64 | 0.27% | 15,424 |
| Jul 22, 2026 | 14.56 | 14.79 | 14.56 | 14.60 | 14.60 | 0.14% | 8,975 |
| Jul 21, 2026 | 14.80 | 14.97 | 14.58 | 14.58 | 14.58 | -1.15% | 28,264 |
| Jul 20, 2026 | 14.91 | 14.97 | 14.70 | 14.75 | 14.75 | -1.07% | 43,521 |
| Jul 19, 2026 | 15.00 | 15.20 | 14.91 | 14.91 | 14.91 | -0.93% | 32,646 |
| Jul 16, 2026 | 15.10 | 15.50 | 14.96 | 15.05 | 15.05 | 0.47% | 86,400 |
| Jul 15, 2026 | 14.80 | 15.18 | 14.80 | 14.98 | 14.98 | -1.45% | 103,867 |
| Jul 14, 2026 | 15.00 | 15.64 | 14.96 | 15.20 | 15.20 | 1.33% | 522,591 |
| Jul 13, 2026 | 15.26 | 15.45 | 14.94 | 15.00 | 15.00 | -2.34% | 139,920 |
| Jul 12, 2026 | 14.75 | 16.10 | 14.71 | 15.36 | 15.36 | 4.49% | 337,222 |
| Jul 9, 2026 | 14.70 | 14.75 | 14.56 | 14.70 | 14.70 | - | 21,433 |
| Jul 8, 2026 | 15.00 | 15.01 | 14.70 | 14.70 | 14.70 | -1.34% | 31,624 |
| Jul 7, 2026 | 14.75 | 14.97 | 14.75 | 14.90 | 14.90 | 0.34% | 21,073 |
| Jul 6, 2026 | 14.89 | 14.90 | 14.75 | 14.85 | 14.85 | -0.34% | 21,949 |
| Jul 5, 2026 | 15.08 | 15.08 | 14.89 | 14.90 | 14.90 | -0.86% | 28,472 |
| Jul 2, 2026 | 15.08 | 15.08 | 14.90 | 15.03 | 15.03 | 0.47% | 42,055 |
| Jul 1, 2026 | 15.15 | 15.15 | 14.93 | 14.96 | 14.96 | - | 30,559 |
| Jun 30, 2026 | 14.97 | 15.17 | 14.96 | 14.96 | 14.96 | -0.07% | 24,509 |
| Jun 29, 2026 | 14.97 | 15.04 | 14.91 | 14.97 | 14.97 | - | 25,860 |
| Jun 28, 2026 | 15.04 | 15.04 | 14.90 | 14.97 | 14.97 | -0.47% | 8,295 |