SHL Finance Company (TADAWUL:1183)
Saudi Arabia
· Delayed Price · Currency is SAR 18.01
+0.21 (1.18%)
At close: Dec 4, 2025
SHL Finance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.36 | 18.36 | 17.70 | 18.01 | 18.01 | 1.18% | 77,252 |
| Dec 3, 2025 | 17.47 | 17.90 | 17.34 | 17.80 | 17.80 | 2.65% | 61,092 |
| Dec 2, 2025 | 17.88 | 18.20 | 17.00 | 17.34 | 17.34 | -3.61% | 195,042 |
| Dec 1, 2025 | 17.73 | 17.99 | 17.73 | 17.99 | 17.99 | - | 20,684 |
| Nov 30, 2025 | 17.98 | 18.25 | 17.73 | 17.99 | 17.99 | 0.06% | 29,940 |
| Nov 27, 2025 | 18.34 | 18.34 | 17.79 | 17.98 | 17.98 | -0.61% | 54,380 |
| Nov 26, 2025 | 18.22 | 18.53 | 17.72 | 18.09 | 18.09 | -2.37% | 83,680 |
| Nov 25, 2025 | 19.03 | 19.31 | 18.52 | 18.53 | 18.53 | -4.29% | 47,172 |
| Nov 24, 2025 | 19.39 | 19.60 | 19.12 | 19.36 | 19.36 | -1.07% | 44,512 |
| Nov 23, 2025 | 19.90 | 19.95 | 19.51 | 19.57 | 19.57 | -1.31% | 35,946 |
| Nov 20, 2025 | 19.91 | 20.40 | 19.41 | 19.83 | 19.83 | 1.43% | 145,593 |
| Nov 19, 2025 | 19.65 | 19.68 | 19.40 | 19.55 | 19.55 | 0.05% | 39,679 |
| Nov 18, 2025 | 19.73 | 19.73 | 19.43 | 19.54 | 19.54 | -0.96% | 28,735 |
| Nov 17, 2025 | 19.30 | 19.85 | 19.30 | 19.73 | 19.73 | 0.56% | 33,184 |
| Nov 16, 2025 | 19.82 | 19.82 | 19.50 | 19.62 | 19.62 | -1.26% | 40,090 |
| Nov 13, 2025 | 20.26 | 20.34 | 19.82 | 19.87 | 19.87 | -2.36% | 154,002 |
| Nov 12, 2025 | 20.32 | 20.68 | 20.28 | 20.35 | 20.35 | 0.15% | 150,418 |
| Nov 11, 2025 | 20.45 | 20.49 | 20.11 | 20.32 | 20.32 | -0.54% | 99,539 |
| Nov 10, 2025 | 20.73 | 20.91 | 20.10 | 20.43 | 20.43 | -1.59% | 131,187 |
| Nov 9, 2025 | 21.05 | 21.18 | 20.72 | 20.76 | 20.76 | -2.17% | 36,632 |
| Nov 6, 2025 | 21.00 | 21.42 | 21.00 | 21.22 | 21.22 | -0.14% | 44,314 |
| Nov 5, 2025 | 21.70 | 21.70 | 21.20 | 21.25 | 21.25 | -1.89% | 99,827 |
| Nov 4, 2025 | 21.98 | 21.98 | 21.65 | 21.66 | 21.66 | -1.46% | 74,542 |
| Nov 3, 2025 | 21.75 | 22.16 | 21.53 | 21.98 | 21.98 | 1.10% | 182,280 |
| Nov 2, 2025 | 21.72 | 22.16 | 21.42 | 21.74 | 21.74 | 0.09% | 148,358 |
| Oct 30, 2025 | 21.77 | 21.80 | 21.36 | 21.72 | 21.72 | 0.18% | 197,771 |
| Oct 29, 2025 | 21.63 | 21.90 | 21.34 | 21.68 | 21.68 | 0.18% | 188,717 |
| 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% | 116,543 |
| 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 |
| Aug 18, 2025 | 22.86 | 22.86 | 22.39 | 22.40 | 22.40 | -0.53% | 148,540 |
| Aug 17, 2025 | 22.50 | 22.85 | 22.35 | 22.52 | 22.52 | 0.09% | 124,991 |
| Aug 14, 2025 | 21.84 | 22.88 | 21.84 | 22.50 | 22.50 | 2.27% | 412,831 |
| Aug 13, 2025 | 22.55 | 22.55 | 21.75 | 22.00 | 22.00 | -1.12% | 178,317 |
| Aug 12, 2025 | 22.23 | 22.71 | 22.07 | 22.25 | 22.25 | 0.09% | 220,394 |
| Aug 11, 2025 | 22.80 | 22.87 | 22.04 | 22.23 | 22.23 | -2.71% | 245,569 |
| Aug 10, 2025 | 23.13 | 23.48 | 22.75 | 22.85 | 22.85 | -1.13% | 174,087 |
| Aug 7, 2025 | 23.27 | 23.48 | 23.00 | 23.11 | 23.11 | -0.69% | 231,286 |
| Aug 6, 2025 | 23.15 | 23.45 | 23.10 | 23.27 | 23.27 | 0.52% | 215,362 |
| Aug 5, 2025 | 23.45 | 23.86 | 22.94 | 23.15 | 23.15 | -0.47% | 450,199 |
| Aug 4, 2025 | 22.99 | 24.20 | 22.35 | 23.26 | 23.26 | 1.31% | 1,222,859 |
| Aug 3, 2025 | 23.30 | 23.30 | 22.56 | 22.96 | 22.96 | -1.46% | 346,910 |
| Jul 31, 2025 | 23.80 | 23.92 | 23.22 | 23.30 | 23.30 | -1.89% | 523,284 |
| Jul 30, 2025 | 23.70 | 24.40 | 23.08 | 23.75 | 23.75 | 2.41% | 1,468,967 |
| Jul 29, 2025 | 23.85 | 24.07 | 23.04 | 23.19 | 23.19 | -2.77% | 1,108,999 |
| Jul 28, 2025 | 22.60 | 24.33 | 22.18 | 23.85 | 23.85 | 6.47% | 2,055,523 |
| Jul 27, 2025 | 22.62 | 23.40 | 22.36 | 22.40 | 22.40 | -2.52% | 517,263 |
| Jul 24, 2025 | 23.65 | 24.00 | 22.84 | 22.98 | 22.98 | -3.36% | 535,119 |
| Jul 23, 2025 | 24.00 | 24.30 | 23.32 | 23.78 | 23.78 | 0.30% | 924,966 |
| Jul 22, 2025 | 24.50 | 24.90 | 23.50 | 23.71 | 23.71 | -0.67% | 2,621,021 |
| Jul 21, 2025 | 21.71 | 23.87 | 21.51 | 23.87 | 23.87 | 10.00% | 2,449,745 |
| Jul 20, 2025 | 23.54 | 23.93 | 21.70 | 21.70 | 21.70 | -6.99% | 1,206,025 |
| Jul 17, 2025 | 24.08 | 24.62 | 22.70 | 23.33 | 23.33 | -1.56% | 2,873,922 |