Skip to main content
SHL Finance Company (TADAWUL:1183)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
16.13
+0.43 (2.74%)
Apr 29, 2026, 3:10 PM AST

SHL Finance Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7016.2015.7015.97-1.72%128,265
Apr 28, 202615.7116.0715.6215.7015.70-0.13%163,664
Apr 27, 202615.5516.0015.3515.7215.721.09%172,923
Apr 26, 202615.3516.2015.3315.5515.551.30%274,435
Apr 23, 202616.0516.1015.3315.3515.35-3.34%198,485
Apr 22, 202615.8016.9015.7015.8815.881.60%1,040,155
Apr 21, 202615.3616.5115.3515.6315.634.13%1,542,049
Apr 20, 202615.2715.2714.9515.0115.01-1.70%65,494
Apr 19, 202615.0615.3515.0315.2715.271.53%94,970
Apr 16, 202615.0015.1714.9515.0415.040.40%67,990
Apr 15, 202614.6915.3014.6114.9814.982.53%280,209
Apr 14, 202614.4014.7114.3814.6114.611.46%50,428
Apr 13, 202614.6614.6614.3114.4014.40-0.76%58,929
Apr 12, 202614.4014.6614.4014.5114.51-0.48%11,377
Apr 9, 202614.6114.7414.3914.5814.58-0.21%40,015
Apr 8, 202614.5014.7714.4114.6114.613.40%106,568
Apr 7, 202614.3914.3914.0614.1314.13-2.35%33,425
Apr 6, 202614.5614.6514.3014.4714.47-0.69%75,991
Apr 5, 202614.6014.8014.5714.5714.57-0.21%30,232
Apr 2, 202614.9014.9014.6014.6014.60-1.48%73,911
Apr 1, 202614.8915.2914.6214.8214.822.07%178,877
Mar 31, 202614.6514.6614.5214.5214.520.14%62,654
Mar 30, 202614.6514.6514.4114.5014.500.55%54,619
Mar 29, 202614.4514.5914.4214.4214.42-0.35%47,689
Mar 26, 202614.7914.9214.4014.4714.47-0.41%121,300
Mar 25, 202614.3014.6514.3014.5314.531.96%57,269
Mar 24, 202614.2814.5214.2114.2514.25-0.14%32,206
Mar 16, 202613.9214.2913.8214.2714.272.37%39,944
Mar 15, 202613.9613.9613.6713.9413.94-0.07%17,940
Mar 12, 202614.2114.4213.9213.9513.95-1.13%49,962
Mar 11, 202614.2814.7514.1114.1114.11-1.19%37,526
Mar 10, 202614.3114.4814.0414.2814.28-0.14%36,911
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