Skip to main content
SHL Finance Company (TADAWUL:1183)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
14.30
-0.42 (-2.85%)
Mar 9, 2026, 3:19 PM AST

SHL Finance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7314.9114.3014.3014.30-2.85%57,665
Mar 8, 202615.2015.2014.6014.7214.723.59%97,201
Mar 5, 202614.0414.3714.0414.2114.212.01%116,430
Mar 4, 202613.5113.9713.4013.9313.934.74%219,997
Mar 3, 202614.6014.6813.3013.3013.30-8.90%560,359
Mar 2, 202615.6015.8314.5614.6014.60-6.41%267,169
Mar 1, 202615.0016.2715.0015.6015.60-4.29%38,114
Feb 26, 202616.4616.5016.2716.3016.30-0.97%48,507
Feb 25, 202616.6016.8216.3516.4616.46-1.44%64,047
Feb 24, 202616.2017.0016.0016.7016.703.09%404,029
Feb 23, 202616.2116.3615.5316.2016.20-0.67%100,358
Feb 19, 202616.4016.8015.7016.3116.310.06%458,445
Feb 18, 202616.4016.8716.2716.3016.301.88%409,796
Feb 17, 202615.3116.6114.9116.0016.004.51%578,284
Feb 16, 202615.6415.6415.3015.3115.31-0.97%42,657
Feb 15, 202615.4615.6815.4615.4615.46-54,018
Feb 12, 202615.4015.4915.2615.4615.461.05%29,418
Feb 11, 202615.4615.5615.2815.3015.30-0.97%65,825
Feb 10, 202615.4015.7515.3815.4515.450.32%102,515
Feb 9, 202615.4415.5415.3715.4015.40-0.26%53,672
Feb 8, 202615.5015.7915.4415.4415.440.59%30,483
Feb 5, 202615.8115.9315.1615.3515.35-4.00%171,916
Feb 4, 202616.0916.2015.9015.9915.99-0.37%48,366
Feb 3, 202616.1216.5016.0516.0516.05-0.43%125,603
Feb 2, 202616.0116.3015.9016.1216.120.69%27,189
Feb 1, 202616.3416.3515.9016.0116.01-1.90%39,211
Jan 29, 202616.6916.7016.2516.3216.32-2.45%48,336
Jan 28, 202616.6116.8016.5016.7316.730.48%65,841
Jan 27, 202616.5516.7516.5516.6516.650.36%32,081
Jan 26, 202616.9816.9816.5116.5916.59-1.19%62,641
Jan 25, 202616.1016.8016.1016.7916.794.35%115,323
Jan 22, 202615.8116.2015.7016.0916.092.55%203,323
Jan 21, 202615.9415.9415.6815.6915.69-1.20%88,007
Jan 20, 202616.1216.1515.7715.8815.88-1.00%84,490
Jan 19, 202616.4716.4715.9216.0416.04-1.35%48,050
Jan 18, 202616.0516.5016.0516.2616.261.63%40,314
Jan 15, 202616.5516.5515.9716.0016.00-3.32%113,418
Jan 14, 202616.8016.9716.5316.5516.55-1.90%70,559
Jan 13, 202616.5617.1016.3616.8716.871.81%106,244
Jan 12, 202616.2816.7216.2716.5716.571.66%66,094
Jan 11, 202615.6716.4515.6716.3016.300.37%51,807
Jan 8, 202616.6416.6416.0916.2416.24-2.40%100,831
Jan 7, 202617.6017.6016.5416.6416.64-0.24%143,543
Jan 6, 202616.5516.9116.5216.6816.680.60%31,921
Jan 5, 202617.0217.3216.4016.5816.58-3.32%59,581
Jan 4, 202617.4217.4816.8017.1517.15-1.27%47,060
Jan 1, 202616.9017.8016.5617.3717.375.15%101,143
Dec 31, 202516.3816.6816.3816.5216.520.85%24,678
Dec 30, 202516.5516.5816.2416.3816.38-1.21%36,104
Dec 29, 202516.0016.9215.9716.5816.584.02%209,391
Dec 28, 202516.8816.9515.7115.9415.94-5.34%110,458
Dec 25, 202517.3517.3516.7016.8416.84-2.94%79,885
Dec 24, 202517.8017.8017.0717.3517.35-0.52%62,235
Dec 23, 202517.4317.9417.3017.4417.44-0.34%54,688
Dec 22, 202517.8418.0017.5017.5017.50-1.91%28,994
Dec 21, 202517.7018.0317.6917.8417.840.06%16,406
Dec 18, 202517.5017.8817.5017.8317.831.31%15,409
Dec 17, 202517.5917.6517.4017.6017.600.06%7,433
Dec 16, 202517.8518.0617.5617.5917.59-2.06%19,988
Dec 15, 202517.5117.9617.5117.9617.961.47%13,577
Dec 14, 202517.6617.7617.5217.7017.70-0.45%21,521
Dec 11, 202518.1118.1817.7417.7817.78-1.77%85,761
Dec 10, 202517.7418.1117.5618.1018.102.03%91,609
Dec 9, 202517.5217.7917.4617.7417.741.26%36,496
Dec 8, 202518.0418.1617.4717.5217.52-2.88%52,186
Dec 7, 202518.3118.3617.8118.0418.040.17%33,616
Dec 4, 202518.3618.3617.7018.0118.011.18%77,252
Dec 3, 202517.4717.9017.3417.8017.802.65%61,092
Dec 2, 202517.8818.2017.0017.3417.34-3.61%195,042
Dec 1, 202517.7317.9917.7317.9917.99-20,684
Nov 30, 202517.9818.2517.7317.9917.990.06%29,940
Nov 27, 202518.3418.3417.7917.9817.98-0.61%54,380
Nov 26, 202518.2218.5317.7218.0918.09-2.37%83,680
Nov 25, 202519.0319.3118.5218.5318.53-4.29%47,172
Nov 24, 202519.3919.6019.1219.3619.36-1.07%44,512
Nov 23, 202519.9019.9519.5119.5719.57-1.31%35,946
Nov 20, 202519.9120.4019.4119.8319.831.43%145,593
Nov 19, 202519.6519.6819.4019.5519.550.05%39,679
Nov 18, 202519.7319.7319.4319.5419.54-0.96%28,735
Nov 17, 202519.3019.8519.3019.7319.730.56%33,184
Nov 16, 202519.8219.8219.5019.6219.62-1.26%40,090
Nov 13, 202520.2620.3419.8219.8719.87-2.36%154,002
Nov 12, 202520.3220.6820.2820.3520.350.15%150,418
Nov 11, 202520.4520.4920.1120.3220.32-0.54%99,539
Nov 10, 202520.7320.9120.1020.4320.43-1.59%131,187
Nov 9, 202521.0521.1820.7220.7620.76-2.17%36,632
Nov 6, 202521.0021.4221.0021.2221.22-0.14%44,314
Nov 5, 202521.7021.7021.2021.2521.25-1.89%99,827
Nov 4, 202521.9821.9821.6521.6621.66-1.46%74,542
Nov 3, 202521.7522.1621.5321.9821.981.10%182,280
Nov 2, 202521.7222.1621.4221.7421.740.09%148,358
Oct 30, 202521.7721.8021.3621.7221.720.18%197,771
Oct 29, 202521.6321.9021.3421.6821.680.18%188,717
Oct 28, 202522.4022.6721.5121.6421.64-2.26%328,851
Oct 27, 202522.0822.3022.0422.1422.140.27%94,934
Oct 26, 202522.3022.3922.0222.0822.08-0.99%109,425
Oct 23, 202522.1022.3022.0022.3022.300.90%56,874
Oct 22, 202522.0022.5921.9922.1022.100.41%142,442
Oct 21, 202522.2522.6722.0122.0122.01-0.99%217,860
Oct 20, 202522.7922.9422.2322.2322.23-2.46%143,002