Menu

ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical

Loading data
High Low
Performance Indicators 09/05/2021
MarketSecond
High Price1.35
Last Closing1.29
No. of Transactions10
SectorReal Estate
Low Price1.27
Opening Price1.29
No. of Shares234,358
Div0.00
Change0.06
Closing Price1.35
Average Price1.28
P/EN
Value Traded300,750

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 1.35 1.27 1.35 300,750 10 234,358
05/05/2021 1.29 1.28 1.29 1,808 2 1,402
04/05/2021 1.23 1.20 1.23 2,749 6 2,250
03/05/2021 1.18 1.13 1.18 6,233 8 5,400
28/04/2021 1.14 1.12 1.13 564,173 6 497,852
27/04/2021 1.14 1.12 1.12 118,198 2 104,600
26/04/2021 1.15 1.15 1.15 115 1 100
22/04/2021 1.11 1.11 1.11 1,110 2 1,000
21/04/2021 1.13 1.11 1.12 296,726 4 264,344
19/04/2021 1.16 1.16 1.16 580 2 500
12/04/2021 1.24 1.22 1.22 197,749 5 160,776
08/04/2021 1.22 1.19 1.22 10,788 17 8,911
07/04/2021 1.20 1.16 1.17 14,499 26 12,139
06/04/2021 1.17 1.15 1.15 1,160 4 1,000
05/04/2021 1.13 1.11 1.13 6,312 17 5,624
04/04/2021 1.08 1.05 1.08 22,694 25 21,025
01/04/2021 1.03 1.03 1.03 4,222 12 4,099
31/03/2021 0.99 0.98 0.99 7,816 16 7,900
30/03/2021 0.95 0.95 0.95 8,550 9 9,000
29/03/2021 0.91 0.91 0.91 10,201 11 11,210
Date High Low Closing Value Traded No. of Trans No. of Shares
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
10/01/2021 0.90 0.88 0.88 723,682 35 808,122
03/01/2021 0.89 0.84 0.89 363,855 33 425,073
27/12/2020 0.88 0.86 0.86 439,191 23 502,060
20/12/2020 0.88 0.87 0.88 6,350 5 7,250
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/11/2019 1.06 0.94 1.03 33,985 112 34,255
01/10/2019 1.14 0.98 1.00 111,338 277 102,804
01/09/2019 1.43 0.99 1.07 499,701 611 386,928
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