Menu

ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
Performance Indicators 01/02/2024
MarketSecond
High Price1.33
Last Closing1.40
No. of Transactions1
SectorReal Estate
Low Price1.33
Opening Price1.33
No. of Shares1,108
Div0.00
Change-0.07
Closing Price1.33
Average Price1.33
P/E77.15
Value Traded1,474

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2023 1.79 1.79 1.79 179 2 100
19/04/2023 1.71 1.71 1.71 1,710 1 1,000
03/04/2023 1.71 1.71 1.71 1,710 1 1,000
22/03/2023 1.77 1.62 1.77 516 3 300
21/03/2023 1.70 1.54 1.70 3,336 7 1,970
20/03/2023 1.62 1.62 1.62 162 2 100
12/03/2023 1.70 1.70 1.70 170 1 100
09/02/2023 1.78 1.65 1.78 1,560 3 919
05/02/2023 1.73 1.57 1.73 4,132 5 2,450
31/01/2023 1.75 1.65 1.65 497,712 8 286,126
19/01/2023 1.73 1.73 1.73 87 1 50
18/01/2023 1.73 1.73 1.73 433 1 250
04/01/2023 1.76 1.76 1.76 891 2 506
12/04/2022 1.73 1.70 1.71 257,153 4 149,640
07/04/2022 1.73 1.70 1.71 890,186 5 518,002
06/04/2022 1.73 1.70 1.71 494,543 4 287,776
03/04/2022 1.73 1.70 1.71 395,172 4 230,216
17/03/2022 1.79 1.75 1.75 678,839 8 381,720
02/03/2022 1.86 1.83 1.84 1,977,511 4 1,070,660
01/03/2022 1.86 1.83 1.84 879,984 4 476,440
Date High Low Closing Value Traded No. of Trans No. of Shares
29/01/2023 1.75 1.65 1.65 497,712 8 286,126
15/01/2023 1.73 1.73 1.73 519 2 300
02/01/2023 1.76 1.76 1.76 891 2 506
10/04/2022 1.73 1.70 1.71 257,153 4 149,640
03/04/2022 1.73 1.70 1.71 1,779,901 13 1,035,994
13/03/2022 1.79 1.75 1.75 678,839 8 381,720
27/02/2022 1.86 1.83 1.84 2,857,495 8 1,547,100
20/02/2022 1.90 1.73 1.90 6,014 8 3,218
13/02/2022 1.94 1.85 1.91 991,906 21 517,556
06/02/2022 1.97 1.89 1.94 1,904,242 20 978,283
30/01/2022 2.14 1.98 1.98 297,276 10 143,970
23/01/2022 2.30 1.89 2.09 561,171 80 251,838
16/01/2022 1.98 1.61 1.98 2,116,253 83 1,287,512
09/01/2022 1.57 1.43 1.57 44,054 25 29,735
02/01/2022 1.39 1.20 1.39 37,173 23 28,641
26/12/2021 1.24 1.18 1.22 3,353,783 39 2,785,812
19/12/2021 1.23 1.18 1.23 3,981,698 55 3,336,278
12/12/2021 1.22 1.20 1.21 14,672 25 12,215
05/12/2021 1.22 1.13 1.17 4,181,987 61 3,479,885
28/11/2021 1.29 1.21 1.21 605,205 7 485,852
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2021 1.20 1.17 1.18 232,349 6 196,318
01/08/2021 1.21 1.13 1.18 3,380,062 27 2,909,028
01/07/2021 1.25 1.15 1.15 8,431,993 66 7,007,601
01/06/2021 1.38 1.20 1.20 6,833,112 705 5,199,249
02/05/2021 1.46 1.13 1.36 2,118,747 359 1,549,825
01/04/2021 1.24 1.03 1.13 1,238,326 123 1,081,970
01/03/2021 0.99 0.87 0.99 568,985 73 626,600
01/02/2021 1.03 0.87 0.94 1,392,901 173 1,481,734
03/01/2021 0.92 0.84 0.88 1,389,141 110 1,577,007
01/12/2020 0.91 0.86 0.86 483,398 78 552,054
01/11/2020 0.88 0.84 0.88 13,667 56 15,904
01/10/2020 0.93 0.86 0.87 792,636 122 898,098
01/09/2020 1.10 0.83 0.94 902,450 398 942,666
04/08/2020 0.89 0.81 0.84 720,313 296 835,098
01/07/2020 0.95 0.80 0.87 647,920 533 744,994
01/06/2020 0.85 0.76 0.81 30,818 117 38,513
01/03/2020 0.91 0.82 0.84 27,233 93 31,199
02/02/2020 1.06 0.89 0.89 121,130 206 120,764
02/01/2020 1.09 0.88 1.07 210,021 343 208,198
01/12/2019 0.98 0.86 0.88 27,921 65 30,301