ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical
Performance Indicators 05/08/2026
MarketSecond
High Price1.23
Last Closing1.18
No. of Transactions3
SectorReal Estate
Low Price1.20
Opening Price1.20
No. of Shares2,150
Div0.00
Change0.05
Closing Price1.23
Average Price1.22
P/E35.25
Value Traded2,613
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/11/2025 | 1.20 | 1.20 | 1.20 | 360 | 1 | 300 |
| 16/11/2025 | 1.25 | 1.25 | 1.25 | 346 | 1 | 277 |
| 13/11/2025 | 1.24 | 1.19 | 1.24 | 622,362 | 4 | 518,630 |
| 12/11/2025 | 1.21 | 1.19 | 1.19 | 632,052 | 2 | 526,710 |
| 10/11/2025 | 1.19 | 1.19 | 1.19 | 298 | 1 | 250 |
| 09/11/2025 | 1.19 | 1.19 | 1.19 | 619 | 2 | 520 |
| 30/10/2025 | 1.25 | 1.19 | 1.25 | 939,713 | 5 | 764,020 |
| 29/10/2025 | 1.24 | 1.19 | 1.24 | 919 | 5 | 770 |
| 28/10/2025 | 1.19 | 1.19 | 1.19 | 1,290 | 6 | 1,084 |
| 23/10/2025 | 1.21 | 1.17 | 1.17 | 395,498 | 4 | 329,592 |
| 21/10/2025 | 1.22 | 1.20 | 1.20 | 395,055 | 2 | 326,492 |
| 19/10/2025 | 1.19 | 1.14 | 1.19 | 8,350 | 13 | 7,211 |
| 28/09/2025 | 1.19 | 1.19 | 1.19 | 37 | 2 | 31 |
| 24/09/2025 | 1.25 | 1.19 | 1.25 | 596 | 2 | 501 |
| 23/09/2025 | 1.27 | 1.25 | 1.25 | 1,395 | 8 | 1,110 |
| 22/09/2025 | 1.23 | 1.19 | 1.23 | 6,975 | 19 | 5,695 |
| 21/09/2025 | 1.18 | 1.18 | 1.18 | 5,483 | 12 | 4,647 |
| 18/09/2025 | 1.13 | 1.13 | 1.13 | 453 | 7 | 401 |
| 17/09/2025 | 1.08 | 1.05 | 1.08 | 566 | 6 | 534 |
| 16/09/2025 | 1.03 | 1.00 | 1.03 | 588 | 3 | 587 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/12/2024 | 1.07 | 1.07 | 1.07 | 5 | 1 | 5 |
| 01/12/2024 | 1.12 | 1.12 | 1.12 | 2,800 | 2 | 2,500 |
| 10/11/2024 | 1.17 | 1.09 | 1.17 | 690 | 3 | 625 |
| 03/11/2024 | 1.14 | 1.14 | 1.14 | 57 | 2 | 50 |
| 27/10/2024 | 1.18 | 1.15 | 1.18 | 580 | 2 | 500 |
| 20/10/2024 | 1.15 | 1.11 | 1.11 | 1,528 | 3 | 1,366 |
| 13/10/2024 | 1.33 | 1.21 | 1.21 | 904 | 4 | 710 |
| 15/09/2024 | 1.39 | 1.39 | 1.39 | 278 | 2 | 200 |
| 08/09/2024 | 1.39 | 1.35 | 1.39 | 306 | 3 | 225 |
| 25/08/2024 | 1.35 | 1.24 | 1.35 | 1,405 | 3 | 1,100 |
| 18/08/2024 | 1.33 | 1.27 | 1.30 | 1,606 | 10 | 1,258 |
| 11/08/2024 | 1.33 | 1.33 | 1.33 | 70 | 1 | 53 |
| 21/07/2024 | 1.40 | 1.39 | 1.40 | 765 | 3 | 550 |
| 14/07/2024 | 1.36 | 1.27 | 1.36 | 7,580 | 34 | 5,776 |
| 23/06/2024 | 1.39 | 1.35 | 1.39 | 2,280 | 3 | 1,674 |
| 02/06/2024 | 1.35 | 1.33 | 1.33 | 698 | 5 | 525 |
| 14/04/2024 | 1.39 | 1.27 | 1.39 | 916 | 11 | 688 |
| 28/01/2024 | 1.33 | 1.33 | 1.33 | 1,474 | 1 | 1,108 |
| 07/01/2024 | 1.40 | 1.40 | 1.40 | 24 | 3 | 17 |
| 17/12/2023 | 1.38 | 1.38 | 1.38 | 414 | 1 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |