SHL Finance Co. - 1183.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	19.91	19.83	19.83	20.4	19.41	145,593
November 19, 2025	19.65	19.55	19.55	19.68	19.4	39,679
November 18, 2025	19.73	19.54	19.54	19.73	19.43	28,735
November 17, 2025	19.3	19.73	19.73	19.85	19.3	33,184
November 16, 2025	19.82	19.62	19.62	19.82	19.5	40,090
November 13, 2025	20.26	19.87	19.87	20.34	19.82	154,002
November 12, 2025	20.32	20.35	20.35	20.68	20.28	150,418
November 11, 2025	20.45	20.32	20.32	20.49	20.11	99,539
November 10, 2025	20.73	20.43	20.43	20.91	20.1	131,187
November 09, 2025	21.05	20.76	20.76	21.18	20.72	36,632
November 06, 2025	21	21.22	21.22	21.42	21	44,314
November 05, 2025	21.7	21.25	21.25	21.7	21.2	99,827
November 04, 2025	21.98	21.66	21.66	21.98	21.65	74,542
November 03, 2025	21.75	21.98	21.98	22.16	21.53	182,280
November 02, 2025	21.72	21.74	21.74	22.16	21.42	148,358
October 30, 2025	21.77	21.72	21.72	21.8	21.36	197,771
October 29, 2025	21.63	21.68	21.68	21.9	21.34	188,717
October 28, 2025	22.4	21.64	21.64	22.67	21.51	328,851
October 27, 2025	22.08	22.14	22.14	22.3	22.04	94,934
October 26, 2025	22.3	22.08	22.08	22.39	22.02	109,425
October 23, 2025	22.1	22.3	22.3	22.3	22	56,874
October 22, 2025	22	22.1	22.1	22.59	21.99	142,442
October 21, 2025	22.25	22.01	22.01	22.67	22.01	217,860
October 20, 2025	22.79	22.23	22.23	22.94	22.23	143,002
October 19, 2025	22.7	22.79	22.79	23.53	22.7	393,284
October 16, 2025	22.76	22.69	22.69	22.79	22.4	171,688
October 15, 2025	23.06	22.69	22.69	23.15	22.54	258,144
October 14, 2025	23.94	23.05	23.05	24.13	22.73	1.3M
October 13, 2025	21.45	23.56	23.56	23.56	21.45	1.49M
October 12, 2025	21.02	21.42	21.42	21.8	21.02	141,307
October 09, 2025	21.8	21.71	21.71	21.96	21.62	136,745
October 08, 2025	21.9	21.8	21.8	21.97	21.31	214,732
October 07, 2025	21.7	21.6	21.6	21.72	21.44	359,303
October 06, 2025	22.08	21.7	21.7	22.39	21.6	827,418
October 05, 2025	20.65	21.48	21.48	21.9	20.65	999,386
October 02, 2025	20.61	20.61	20.61	20.92	20.61	108,399
October 01, 2025	20.92	20.61	20.61	21.03	20.56	116,543
September 30, 2025	20.86	21	21	21.2	20.86	167,038
September 29, 2025	20.84	20.86	20.86	21.22	20.42	316,995
September 28, 2025	20.3	20.84	20.84	21.23	20.29	227,451
September 25, 2025	20.5	20.3	20.3	20.59	20.2	192,329
September 24, 2025	19.5	20.59	20.59	20.76	19.5	351,871
September 22, 2025	20.15	19.89	19.89	20.82	19.86	254,504
September 21, 2025	19.98	20.12	20.12	20.49	19.98	151,642
September 18, 2025	20.34	19.99	19.99	20.34	19.71	327,405
September 17, 2025	19.9	20.33	20.33	20.39	19.73	265,711
September 16, 2025	19.56	20.05	20.05	20.22	19.32	434,203
September 15, 2025	19.4	19.56	19.56	19.78	19.02	237,951
September 14, 2025	19.81	19.4	19.4	19.92	19.4	36,596
September 11, 2025	19.91	19.81	19.81	20.06	19.69	64,889
September 10, 2025	20.48	19.91	19.91	20.48	19.81	74,606
September 09, 2025	20.17	20.25	20.25	20.45	19.75	141,345
September 08, 2025	20.58	20.17	20.17	20.79	19.98	112,633
September 07, 2025	20.6	20.58	20.58	21.04	20.54	57,214
September 04, 2025	20.79	20.86	20.86	21.5	20.7	121,696
September 03, 2025	20.51	20.79	20.79	20.99	20.51	58,810
September 02, 2025	21.02	20.85	20.85	21.32	20.6	553,052
September 01, 2025	21.7	21.07	21.07	21.98	21	126,322
August 31, 2025	22.14	21.71	21.71	22.3	21.7	84,185
August 28, 2025	22.14	22.14	22.14	22.61	22.12	275,115

SHL Finance Co. (1183.SR) SAU