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 18/04/2024
MarketSecond
High Price1.39
Last Closing1.33
No. of Transactions1
SectorReal Estate
Low Price1.39
Opening Price1.39
No. of Shares100
Div0.00
Change0.06
Closing Price1.39
Average Price1.39
P/EM
Value Traded139

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
11/01/2022 1.44 1.43 1.43 3,935 5 2,750
10/01/2022 1.48 1.43 1.48 3,203 4 2,235
09/01/2022 1.45 1.45 1.45 8,918 3 6,150
06/01/2022 1.39 1.39 1.39 11,607 1 8,350
05/01/2022 1.33 1.24 1.33 16,845 8 13,266
03/01/2022 1.27 1.20 1.27 8,419 12 6,775
02/01/2022 1.21 1.21 1.21 303 2 250
30/12/2021 1.22 1.22 1.22 122 2 100
29/12/2021 1.22 1.19 1.22 2,775,800 24 2,305,657
28/12/2021 1.23 1.23 1.23 123 2 100
27/12/2021 1.24 1.18 1.18 298,465 7 247,903
26/12/2021 1.21 1.19 1.20 279,272 4 232,052
22/12/2021 1.23 1.19 1.23 17,051 10 14,040
21/12/2021 1.21 1.18 1.21 2,970,965 17 2,489,298
20/12/2021 1.22 1.18 1.18 993,682 28 832,940
14/12/2021 1.21 1.20 1.21 1,086 4 905
12/12/2021 1.22 1.20 1.22 13,586 21 11,310
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/05/2021 1.39 1.32 1.33 1,954,890 430 1,434,992
23/05/2021 1.46 1.34 1.38 1,097,519 172 793,763
16/05/2021 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
02/05/2021 1.29 1.13 1.29 10,789 16 9,052
25/04/2021 1.15 1.12 1.13 682,486 9 602,552
18/04/2021 1.16 1.11 1.11 298,416 8 265,844
12/04/2021 1.24 1.22 1.22 197,749 5 160,776
04/04/2021 1.22 1.05 1.22 55,452 89 48,699
28/03/2021 1.03 0.91 1.03 30,789 48 32,209
21/03/2021 0.89 0.87 0.87 135,594 3 154,084
14/03/2021 0.88 0.87 0.87 2,064 7 2,350
07/03/2021 0.90 0.88 0.88 100,542 7 112,995
28/02/2021 0.96 0.90 0.92 311,461 39 336,697
21/02/2021 1.03 0.95 0.98 304,325 31 317,449
14/02/2021 0.95 0.87 0.95 32,012 37 34,070
07/02/2021 0.90 0.88 0.90 8,367 16 9,339
31/01/2021 0.96 0.88 0.90 1,041,482 71 1,113,840
24/01/2021 0.92 0.86 0.90 300,424 38 342,462
17/01/2021 0.87 0.86 0.86 652 3 750
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2018 0.88 0.84 0.84 386 3 450
02/01/2018 0.88 0.84 0.84 1,408 7 1,632
03/12/2017 0.92 0.87 0.88 2,027 10 2,289
01/11/2017 1.01 0.87 0.87 17,536 30 17,882
01/10/2017 1.05 0.83 1.04 21,909 97 23,575
05/09/2017 0.89 0.86 0.87 4,206 13 4,835
01/08/2017 0.87 0.85 0.86 5,583 22 6,551
02/07/2017 0.93 0.85 0.90 9,246 40 10,174
01/06/2017 0.97 0.88 0.97 10,100 25 11,394
01/05/2017 0.92 0.89 0.89 705 6 777
02/04/2017 0.99 0.94 0.96 1,834 19 1,907
01/03/2017 1.00 1.00 1.00 6,354 15 6,354
01/02/2017 1.06 1.01 1.01 4,039 10 3,958
02/01/2017 1.11 1.06 1.07 542 4 500
01/12/2016 1.11 1.06 1.11 7,002 13 6,573
01/11/2016 1.35 1.04 1.10 14,645 57 12,781
03/10/2016 1.32 1.06 1.32 117,997 56 110,213
01/09/2016 1.10 1.07 1.07 335 3 306
01/08/2016 1.19 1.06 1.10 12,381 32 11,259
03/07/2016 1.13 1.06 1.06 10,590 38 9,878
Download Table