Menu

ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical

Loading data
High Low
Performance Indicators 18/09/2019
MarketSecond
High Price1.13
Last Closing1.12
No. of Transactions16
SectorReal Estate
Low Price1.09
Opening Price1.13
No. of Shares5,500
Div0.00
Change0.00
Closing Price1.12
Average Price1.11
P/EN
Value Traded6,076

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/09/2019 1.13 1.09 1.12 6,076 16 5,500
17/09/2019 1.15 1.12 1.12 26,469 27 23,441
16/09/2019 1.17 1.14 1.17 6,445 10 5,610
15/09/2019 1.25 1.17 1.20 24,472 40 20,227
12/09/2019 1.30 1.23 1.23 23,814 28 18,720
11/09/2019 1.35 1.29 1.29 37,931 38 28,900
10/09/2019 1.36 1.31 1.35 87,862 72 65,810
09/09/2019 1.33 1.21 1.33 23,163 47 17,870
08/09/2019 1.34 1.27 1.27 12,271 18 9,410
05/09/2019 1.37 1.33 1.33 26,542 21 19,600
04/09/2019 1.40 1.35 1.38 6,738 15 4,910
03/09/2019 1.40 1.34 1.40 26,571 39 19,650
02/09/2019 1.43 1.39 1.41 64,328 57 45,750
01/09/2019 1.38 1.33 1.38 82,468 66 60,297
29/08/2019 1.32 1.29 1.32 17,890 28 13,650
28/08/2019 1.26 1.21 1.26 82,214 88 65,550
27/08/2019 1.20 1.13 1.20 21,778 28 18,421
26/08/2019 1.17 1.12 1.15 10,512 13 9,158
25/08/2019 1.17 1.14 1.17 95,419 51 82,481
22/08/2019 1.18 1.14 1.16 19,854 44 17,120
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2019 1.36 1.21 1.23 185,042 203 140,710
01/09/2019 1.43 1.33 1.33 206,646 198 150,207
25/08/2019 1.32 1.12 1.32 227,813 208 189,260
18/08/2019 1.20 1.10 1.16 58,857 118 50,922
04/08/2019 1.18 1.09 1.12 21,252 44 18,587
28/07/2019 1.25 1.14 1.17 38,044 104 31,879
21/07/2019 1.20 1.12 1.17 49,390 93 43,306
14/07/2019 1.20 1.14 1.14 44,998 70 38,630
07/07/2019 1.26 1.20 1.23 23,146 49 19,038
30/06/2019 1.28 1.17 1.24 35,373 70 29,212
23/06/2019 1.30 1.18 1.25 24,481 34 19,788
16/06/2019 1.35 1.25 1.30 14,622 44 11,396
10/06/2019 1.37 1.28 1.34 42,611 65 32,246
02/06/2019 1.38 1.26 1.35 97,274 98 73,290
26/05/2019 1.32 1.07 1.32 115,170 109 95,809
19/05/2019 1.13 1.03 1.08 92,783 152 85,749
12/05/2019 1.03 0.91 1.03 63,647 37 66,197
05/05/2019 0.98 0.92 0.96 23,858 15 24,900
28/04/2019 0.95 0.88 0.94 18,341 32 20,100
21/04/2019 0.99 0.99 0.99 99 1 100
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 1.32 1.09 1.32 309,497 381 260,129
01/07/2019 1.26 1.12 1.18 170,766 348 145,413
02/06/2019 1.38 1.18 1.24 197,599 268 152,012
01/05/2019 1.32 0.91 1.32 295,831 315 273,055
01/04/2019 1.20 0.88 0.93 109,514 229 106,221
03/03/2019 0.90 0.68 0.90 73,339 224 94,538
03/02/2019 0.74 0.68 0.68 13,802 43 19,537
02/01/2019 0.81 0.71 0.74 30,754 113 41,436
02/12/2018 0.81 0.70 0.71 22,748 91 30,260
01/11/2018 0.86 0.73 0.73 70,439 200 86,254
01/10/2018 0.89 0.78 0.80 88,622 269 106,954
02/09/2018 0.97 0.75 0.88 355,956 980 409,589
01/08/2018 0.87 0.71 0.76 85,537 291 112,786
01/07/2018 1.00 0.86 0.86 94,012 284 101,329
03/06/2018 1.02 0.81 1.00 124,324 231 137,009
02/05/2018 0.85 0.80 0.81 68,027 80 83,465
01/04/2018 0.82 0.78 0.80 4,104 22 5,072
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