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
24/06/2021 1.26 1.20 1.20 496,590 6 396,370
23/06/2021 1.27 1.25 1.26 693,143 4 548,812
22/06/2021 1.30 1.28 1.29 594,202 5 459,552
15/06/2021 1.38 1.30 1.31 396,509 5 301,978
13/06/2021 1.35 1.33 1.34 990,836 6 737,564
10/06/2021 1.38 1.36 1.36 26,171 11 19,131
09/06/2021 1.32 1.28 1.32 164,649 35 126,937
08/06/2021 1.31 1.30 1.30 478,162 113 366,410
07/06/2021 1.36 1.30 1.30 579,846 132 440,442
06/06/2021 1.34 1.30 1.32 1,157,681 111 872,513
03/06/2021 1.35 1.32 1.33 466,005 108 348,212
02/06/2021 1.37 1.34 1.34 463,850 93 343,419
01/06/2021 1.38 1.36 1.36 325,468 76 237,909
31/05/2021 1.39 1.36 1.36 427,126 96 309,234
30/05/2021 1.39 1.38 1.38 272,441 57 196,218
27/05/2021 1.39 1.38 1.38 400,278 88 288,120
26/05/2021 1.41 1.39 1.39 441,040 79 316,255
24/05/2021 1.46 1.34 1.46 256,201 5 189,388
20/05/2021 1.41 1.39 1.41 10,122 8 7,200
09/05/2021 1.35 1.27 1.35 300,750 10 234,358
Date High Low Closing Value Traded No. of Trans No. of Shares
19/01/2020 1.01 0.95 0.98 81,253 138 82,006
12/01/2020 0.96 0.88 0.96 12,687 33 14,045
05/01/2020 0.90 0.88 0.90 1,343 4 1,525
29/12/2019 0.92 0.88 0.90 1,685 6 1,901
22/12/2019 0.94 0.86 0.94 9,376 6 10,425
15/12/2019 0.96 0.92 0.94 4,919 21 5,255
08/12/2019 0.97 0.93 0.97 6,817 13 7,320
01/12/2019 0.98 0.93 0.97 5,146 20 5,425
24/11/2019 1.06 0.94 1.03 20,512 58 20,555
17/11/2019 0.99 0.94 0.97 4,260 18 4,500
10/11/2019 1.03 0.97 1.00 3,910 14 3,980
03/11/2019 1.06 1.00 1.03 5,303 22 5,220
27/10/2019 1.11 0.98 1.00 25,222 43 24,312
20/10/2019 1.14 1.07 1.12 50,812 96 45,967
13/10/2019 1.11 1.04 1.08 13,840 38 12,975
06/10/2019 1.13 1.07 1.10 5,944 39 5,440
29/09/2019 1.14 0.99 1.12 24,178 92 22,604
22/09/2019 1.14 1.04 1.04 29,614 68 26,919
15/09/2019 1.25 1.07 1.09 69,741 111 60,598
08/09/2019 1.36 1.21 1.23 185,042 203 140,710
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2012 1.75 1.66 1.69 1,426 13 849
02/01/2012 1.75 1.65 1.65 881 14 521
01/11/2011 1.75 1.67 1.74 1,305 4 774
02/10/2011 1.76 1.57 1.73 1,937 27 1,128
04/09/2011 1.95 1.80 1.95 554 3 300
03/07/2011 1.93 1.84 1.89 285,500 14 155,003
01/06/2011 1.84 1.84 1.84 1,801 2 979
02/05/2011 1.84 1.49 1.84 3,453 14 2,219
03/04/2011 1.90 1.90 1.90 38 1 20
01/02/2011 1.99 1.81 1.90 2,102 5 1,105
02/01/2011 1.99 1.98 1.99 99 2 50
01/12/2010 1.98 1.81 1.98 144 2 75
01/11/2010 2.14 1.81 1.99 953 11 480
03/10/2010 2.15 1.26 2.14 3,959 29 2,296
01/08/2010 2.14 2.14 2.14 107 1 50
01/06/2010 2.30 2.00 2.25 455 7 210
02/05/2010 2.31 2.00 2.20 316 6 145
01/04/2010 2.20 2.05 2.20 213 7 100
01/03/2010 2.08 1.77 2.08 4,704 12 2,485
01/02/2010 2.15 1.86 1.86 152 4 75