Menu

ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical

Loading data
High Low
Performance Indicators 21/10/2021
MarketSecond
High Price1.18
Last Closing1.18
No. of Transactions6
SectorReal Estate
Low Price1.16
Opening Price1.18
No. of Shares1,012,588
Div0.00
Change-0.01
Closing Price1.17
Average Price1.17
P/EN
Value Traded1,188,268

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/10/2021 1.18 1.16 1.17 1,188,268 6 1,012,588
20/10/2021 1.20 1.17 1.18 432,948 5 365,812
04/10/2021 1.23 1.21 1.22 990,453 8 809,524
03/10/2021 1.23 1.23 1.23 1,178 3 958
27/09/2021 1.18 1.18 1.18 83 1 70
26/09/2021 1.20 1.20 1.20 547 1 456
02/09/2021 1.19 1.17 1.18 231,720 4 195,792
31/08/2021 1.19 1.17 1.18 1,091,281 6 922,080
26/08/2021 1.19 1.17 1.18 297,078 4 251,016
19/08/2021 1.21 1.20 1.21 7,250 2 6,000
15/08/2021 1.16 1.13 1.16 1,685,105 9 1,472,624
04/08/2021 1.17 1.15 1.16 297,047 4 255,308
02/08/2021 1.15 1.15 1.15 2,300 2 2,000
26/07/2021 1.15 1.15 1.15 217 1 189
25/07/2021 1.21 1.19 1.20 257,428 4 213,948
15/07/2021 1.25 1.19 1.25 2,728,235 27 2,267,520
12/07/2021 1.21 1.19 1.20 2,763,015 14 2,295,896
07/07/2021 1.21 1.19 1.20 445,565 4 370,304
05/07/2021 1.21 1.19 1.20 693,094 8 576,020
04/07/2021 1.21 1.19 1.20 554,484 4 460,820
Date High Low Closing Value Traded No. of Trans No. of Shares
17/10/2021 1.20 1.16 1.17 1,621,216 11 1,378,400
03/10/2021 1.23 1.21 1.22 991,631 11 810,482
26/09/2021 1.20 1.18 1.18 630 2 526
29/08/2021 1.19 1.17 1.18 1,323,001 10 1,117,872
22/08/2021 1.19 1.17 1.18 297,078 4 251,016
15/08/2021 1.21 1.13 1.21 1,692,355 11 1,478,624
01/08/2021 1.17 1.15 1.16 299,347 6 257,308
25/07/2021 1.21 1.15 1.15 257,645 5 214,137
11/07/2021 1.25 1.19 1.25 5,491,250 41 4,563,416
04/07/2021 1.21 1.19 1.20 1,693,143 16 1,407,144
27/06/2021 1.21 1.19 1.20 989,955 4 822,904
20/06/2021 1.30 1.20 1.20 1,783,935 15 1,404,734
13/06/2021 1.38 1.30 1.31 1,387,344 11 1,039,542
06/06/2021 1.38 1.28 1.36 2,406,510 402 1,825,433
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
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