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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	16.4	16.31	16.31	16.8	15.7	458,445
February 18, 2026	16.4	16.3	16.3	16.87	16.27	409,796
February 17, 2026	15.31	16	16	16.61	14.91	578,284
February 16, 2026	15.64	15.31	15.31	15.64	15.3	42,657
February 15, 2026	15.46	15.46	15.46	15.68	15.46	54,018
February 12, 2026	15.4	15.46	15.46	15.49	15.26	29,418
February 11, 2026	15.46	15.3	15.3	15.56	15.28	65,825
February 10, 2026	15.4	15.45	15.45	15.75	15.38	102,515
February 09, 2026	15.44	15.4	15.4	15.54	15.37	53,672
February 08, 2026	15.5	15.44	15.44	15.79	15.44	30,483
February 05, 2026	15.81	15.35	15.35	15.93	15.16	171,916
February 04, 2026	16.09	15.99	15.99	16.2	15.9	48,366
February 03, 2026	16.12	16.05	16.05	16.5	16.05	125,603
February 02, 2026	16.01	16.12	16.12	16.3	15.9	27,189
February 01, 2026	16.34	16.01	16.01	16.35	15.9	39,211
January 29, 2026	16.69	16.32	16.32	16.7	16.25	48,336
January 28, 2026	16.61	16.73	16.73	16.8	16.5	65,841
January 27, 2026	16.55	16.65	16.65	16.75	16.55	32,081
January 26, 2026	16.98	16.59	16.59	16.98	16.51	62,641
January 25, 2026	16.1	16.79	16.79	16.8	16.1	115,323
January 22, 2026	15.81	16.09	16.09	16.2	15.7	203,323
January 21, 2026	15.94	15.69	15.69	15.94	15.68	89,945
January 20, 2026	16.12	15.88	15.88	16.15	15.77	84,490
January 19, 2026	16.47	16.04	16.04	16.47	15.92	48,050
January 18, 2026	16.05	16.26	16.26	16.5	16.05	40,314
January 15, 2026	16.55	16	16	16.55	15.97	113,418
January 14, 2026	16.8	16.55	16.55	16.97	16.53	70,559
January 13, 2026	16.56	16.87	16.87	17.1	16.36	106,244
January 12, 2026	16.28	16.57	16.57	16.72	16.27	66,094
January 11, 2026	15.67	16.3	16.3	16.45	15.67	51,807
January 08, 2026	16.64	16.24	16.24	16.64	16.09	100,831
January 07, 2026	17.6	16.64	16.64	17.6	16.54	143,543
January 06, 2026	16.55	16.68	16.68	16.91	16.52	31,921
January 05, 2026	17.02	16.58	16.58	17.32	16.4	59,581
January 04, 2026	17.42	17.15	17.15	17.48	16.8	47,060
January 01, 2026	16.9	17.37	17.37	17.8	16.56	101,143
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

SHL Finance Co. (1183.SR) SAU