Menu

ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 12/04/2022
MarketSecond
High Price1.73
Last Closing1.71
No. of Transactions4
SectorReal Estate
Low Price1.70
Opening Price1.73
No. of Shares149,640
Div0.00
Change0.00
Closing Price1.71
Average Price1.72
P/EN
Value Traded257,153

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2022 1.73 1.70 1.71 257,153 4 149,640
07/04/2022 1.73 1.70 1.71 890,186 5 518,002
06/04/2022 1.73 1.70 1.71 494,543 4 287,776
03/04/2022 1.73 1.70 1.71 395,172 4 230,216
17/03/2022 1.79 1.75 1.75 678,839 8 381,720
02/03/2022 1.86 1.83 1.84 1,977,511 4 1,070,660
01/03/2022 1.86 1.83 1.84 879,984 4 476,440
23/02/2022 1.90 1.73 1.90 3,894 4 2,054
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
Date High Low Closing Value Traded No. of Trans No. of Shares
10/04/2022 1.73 1.70 1.71 257,153 4 149,640
03/04/2022 1.73 1.70 1.71 1,779,901 13 1,035,994
13/03/2022 1.79 1.75 1.75 678,839 8 381,720
27/02/2022 1.86 1.83 1.84 2,857,495 8 1,547,100
20/02/2022 1.90 1.73 1.90 6,014 8 3,218
13/02/2022 1.94 1.85 1.91 991,906 21 517,556
06/02/2022 1.97 1.89 1.94 1,904,242 20 978,283
30/01/2022 2.14 1.98 1.98 297,276 10 143,970
23/01/2022 2.30 1.89 2.09 561,171 80 251,838
16/01/2022 1.98 1.61 1.98 2,116,253 83 1,287,512
09/01/2022 1.57 1.43 1.57 44,054 25 29,735
02/01/2022 1.39 1.20 1.39 37,173 23 28,641
26/12/2021 1.24 1.18 1.22 3,353,783 39 2,785,812
19/12/2021 1.23 1.18 1.23 3,981,698 55 3,336,278
12/12/2021 1.22 1.20 1.21 14,672 25 12,215
05/12/2021 1.22 1.13 1.17 4,181,987 61 3,479,885
28/11/2021 1.29 1.21 1.21 605,205 7 485,852
21/11/2021 1.36 1.32 1.33 1,091,289 10 816,792
14/11/2021 1.45 1.23 1.39 407,090 18 294,460
07/11/2021 1.21 1.15 1.21 490,224 12 420,970
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2022 1.73 1.70 1.71 2,037,054 17 1,185,634
01/03/2022 1.86 1.75 1.75 3,536,334 16 1,928,820
01/02/2022 2.14 1.73 1.90 3,199,438 59 1,643,027
02/01/2022 2.30 1.20 2.09 2,758,651 211 1,597,726
01/12/2021 1.24 1.13 1.22 11,968,974 185 9,968,502
01/11/2021 1.45 1.15 1.27 3,030,696 62 2,396,500
03/10/2021 1.23 1.12 1.17 2,614,084 24 2,189,982
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