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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 27, 2025	22.29	22.18	22.18	22.37	22.15	125,013
August 26, 2025	22.2	22.29	22.29	22.68	22.11	211,428
August 25, 2025	21.91	22.14	22.14	23.1	21.91	597,409
August 24, 2025	22.18	22.07	22.07	22.45	22	100,768
August 21, 2025	22.06	21.96	21.96	22.2	21.58	134,934
August 20, 2025	22.15	22.07	22.07	22.5	22	177,456
August 19, 2025	22.55	22.25	22.25	22.56	22.16	88,913
August 18, 2025	22.86	22.4	22.4	22.86	22.39	148,540
August 17, 2025	22.5	22.52	22.52	22.85	22.35	124,991
August 14, 2025	21.84	22.5	22.5	22.88	21.84	412,831
August 13, 2025	22.55	22	22	22.55	21.75	178,317
August 12, 2025	22.23	22.25	22.25	22.71	22.07	220,394
August 11, 2025	22.8	22.23	22.23	22.87	22.04	245,569
August 10, 2025	23.13	22.85	22.85	23.48	22.75	174,087
August 07, 2025	23.27	23.11	23.11	23.48	23	231,286
August 06, 2025	23.15	23.27	23.27	23.45	23.1	215,362
August 05, 2025	23.45	23.15	23.15	23.86	22.94	450,199
August 04, 2025	22.99	23.26	23.26	24.2	22.35	1.22M
August 03, 2025	23.3	22.96	22.96	23.3	22.56	346,910
July 31, 2025	23.8	23.3	23.3	23.92	23.22	523,284
July 30, 2025	23.7	23.75	23.75	24.4	23.08	1.47M
July 29, 2025	23.85	23.19	23.19	24.07	23.04	1.11M
July 28, 2025	22.6	23.85	23.85	24.33	22.18	2.06M
July 27, 2025	22.62	22.4	22.4	23.4	22.36	517,263
July 24, 2025	23.65	22.98	22.98	24	22.84	535,119
July 23, 2025	24	23.78	23.78	24.3	23.32	924,966
July 22, 2025	24.5	23.71	23.71	24.9	23.5	2.62M
July 21, 2025	21.71	23.87	23.87	23.87	21.51	2.45M
July 20, 2025	23.54	21.7	21.7	23.93	21.7	1.21M
July 17, 2025	24.08	23.33	23.33	24.62	22.7	2.87M
July 16, 2025	22.75	23.7	23.7	24.1	22.7	2.6M
July 15, 2025	21.5	22.62	22.62	23.16	20.7	2.3M
July 14, 2025	21.6	21.5	21.5	22.86	21.1	2.05M
July 13, 2025	19.51	21.26	21.26	21.26	19.42	1.98M
July 10, 2025	17.58	19.33	19.33	19.33	17.5	456,886
July 09, 2025	17.26	17.58	17.58	17.64	17.09	37,819
July 08, 2025	17.72	17.26	17.26	17.72	17.15	47,428
July 07, 2025	17.5	17.72	17.72	17.76	17.23	47,521
July 06, 2025	16.94	17.5	17.5	17.53	16.8	72,731
July 03, 2025	17.05	16.94	16.94	17.05	16.79	12,524
July 02, 2025	17	16.9	16.9	17.15	16.8	25,182
July 01, 2025	16.84	17.07	17.07	17.34	16.69	59,030
June 30, 2025	16.83	16.84	16.84	17.05	16.75	23,001
June 29, 2025	16.9	16.83	16.83	17.14	16.68	45,202
June 26, 2025	17.5	16.88	16.88	17.52	16.86	90,045
June 25, 2025	16.82	16.86	16.86	17.12	16.82	27,959
June 24, 2025	16.56	16.82	16.82	16.92	16.36	71,029
June 23, 2025	15.9	16.32	16.32	16.32	15.9	28,953
June 22, 2025	15.76	16	16	16.36	15.76	23,983
June 19, 2025	15.72	15.76	15.76	16	15.7	20,164
June 18, 2025	16.26	15.72	15.72	16.26	15.7	56,962
June 17, 2025	17.06	16.26	16.26	17.08	16.24	96,878

SHL Finance Co. (1183.SR) SAU