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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	16.38	16.52	16.52	16.68	16.38	24,678
December 30, 2025	16.55	16.38	16.38	16.58	16.24	36,104
December 29, 2025	16	16.58	16.58	16.92	15.97	209,391
December 28, 2025	16.88	15.94	15.94	16.95	15.71	110,458
December 25, 2025	17.35	16.84	16.84	17.35	16.7	79,885
December 24, 2025	17.8	17.35	17.35	17.8	17.07	62,235
December 23, 2025	17.43	17.44	17.44	17.94	17.3	54,688
December 22, 2025	17.84	17.5	17.5	18	17.5	28,994
December 21, 2025	17.7	17.84	17.84	18.03	17.69	16,406
December 18, 2025	17.5	17.83	17.83	17.88	17.5	15,409
December 17, 2025	17.59	17.6	17.6	17.65	17.4	7,433
December 16, 2025	17.85	17.59	17.59	18.06	17.56	19,988
December 15, 2025	17.51	17.96	17.96	17.96	17.51	13,577
December 14, 2025	17.66	17.7	17.7	17.76	17.52	21,521
December 11, 2025	18.11	17.78	17.78	18.18	17.74	85,761
December 10, 2025	17.74	18.1	18.1	18.11	17.56	91,609
December 09, 2025	17.52	17.74	17.74	17.79	17.46	36,496
December 08, 2025	18.04	17.52	17.52	18.16	17.47	52,186
December 07, 2025	18.31	18.04	18.04	18.36	17.81	33,616
December 04, 2025	18.36	18.01	18.01	18.36	17.7	77,252
December 03, 2025	17.47	17.8	17.8	17.9	17.34	61,092
December 02, 2025	17.88	17.34	17.34	18.2	17	195,042
December 01, 2025	17.73	17.99	17.99	17.99	17.73	20,684
November 30, 2025	17.98	17.99	17.99	18.25	17.73	29,940
November 27, 2025	18.34	17.98	17.98	18.34	17.79	54,380
November 26, 2025	18.22	18.09	18.09	18.53	17.72	83,680
November 25, 2025	19.03	18.53	18.53	19.31	18.52	47,172
November 24, 2025	19.39	19.36	19.36	19.6	19.12	44,512
November 23, 2025	19.9	19.57	19.57	19.95	19.51	35,946
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

SHL Finance Co. (1183.SR) SAU