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
Performance Indicators 28/09/2026
MarketSecond
High Price1.34
Last Closing1.28
No. of Transactions3
SectorReal Estate
Low Price1.30
Opening Price1.30
No. of Shares1,250
Div0.00
Change0.06
Closing Price1.34
Average Price1.31
P/E38.4
Value Traded1,635

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/02/2022 1.83 1.82 1.82 2,119 4 1,164
16/02/2022 1.93 1.90 1.91 988,749 4 515,914
14/02/2022 1.94 1.85 1.94 3,157 17 1,642
09/02/2022 1.96 1.93 1.94 909,745 4 467,372
07/02/2022 1.96 1.92 1.92 494,818 6 254,207
06/02/2022 1.97 1.89 1.96 499,679 10 256,704
03/02/2022 1.98 1.98 1.98 416 4 210
02/02/2022 2.08 2.05 2.08 296,553 3 143,609
01/02/2022 2.14 1.99 2.14 308 3 151
26/01/2022 2.30 2.09 2.09 3,644 12 1,711
25/01/2022 2.27 2.20 2.20 514,478 30 229,731
24/01/2022 2.17 2.17 2.17 21,785 20 10,039
23/01/2022 2.07 1.89 2.07 21,264 18 10,357
20/01/2022 1.98 1.98 1.98 61,564 13 31,093
19/01/2022 1.89 1.80 1.89 17,804 25 9,556
18/01/2022 1.80 1.80 1.80 17,926 13 9,959
17/01/2022 1.72 1.61 1.72 27,431 19 16,270
16/01/2022 1.64 1.62 1.64 1,991,528 13 1,220,634
13/01/2022 1.57 1.55 1.57 2,799 6 1,785
12/01/2022 1.50 1.48 1.50 25,200 7 16,815
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/02/2020 0.95 0.91 0.94 3,542 14 3,880
09/02/2020 0.96 0.91 0.96 7,448 33 8,090
02/02/2020 1.06 0.95 0.97 94,260 114 91,186
26/01/2020 1.09 0.98 1.07 114,717 167 110,597
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2007 3.47 2.56 2.57 1,038,373 319 358,687
01/04/2007 3.31 2.36 3.31 929,927 504 326,625
01/03/2007 2.75 2.28 2.61 633,266 414 241,373
01/02/2007 2.68 2.40 2.55 62,931 128 24,990
07/01/2007 2.81 2.45 2.64 153,193 196 56,773
03/12/2006 2.94 2.35 2.69 267,392 279 99,225
01/11/2006 3.30 2.55 2.88 1,100,938 969 372,677
01/10/2006 3.51 2.94 2.94 503,566 271 152,547
03/09/2006 3.80 2.85 3.35 1,118,404 524 330,346
01/08/2006 3.44 2.65 3.30 788,485 643 256,587
02/07/2006 4.22 2.84 2.91 1,870,639 886 509,407
01/06/2006 4.29 2.18 3.80 4,639,061 1,522 1,336,578
01/05/2006 2.08 1.31 2.08 15,118 35 9,964
02/04/2006 1.52 1.38 1.49 8,423 22 5,908
01/03/2006 1.50 1.36 1.45 7,852 17 5,605
01/02/2006 1.72 1.57 1.57 5,278 17 3,250
02/01/2006 1.73 1.56 1.63 20,810 36 12,624
Download Table