Menu

ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price1.39
Last Closing1.33
No. of Transactions1
SectorReal Estate
Low Price1.39
Opening Price1.39
No. of Shares100
Div0.00
Change0.06
Closing Price1.39
Average Price1.39
P/EM
Value Traded139

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2021 1.12 1.12 1.12 1,120 1 1,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2020 0.88 0.83 0.85 286,688 87 333,035
16/08/2020 0.88 0.85 0.87 383,301 107 443,844
09/08/2020 0.86 0.82 0.85 4,724 15 5,608
04/08/2020 0.89 0.85 0.87 39,932 74 45,711
26/07/2020 0.89 0.86 0.87 42,378 48 48,317
19/07/2020 0.90 0.83 0.88 135,648 134 155,410
12/07/2020 0.88 0.84 0.84 10,954 38 12,756
05/07/2020 0.95 0.85 0.85 336,363 280 376,324
28/06/2020 0.84 0.79 0.84 122,895 37 152,587
21/06/2020 0.83 0.78 0.81 1,780 18 2,230
14/06/2020 0.81 0.77 0.81 3,785 29 4,800
07/06/2020 0.84 0.76 0.80 15,938 43 19,981
31/05/2020 0.85 0.79 0.82 8,998 23 11,102
15/03/2020 0.84 0.82 0.84 2,249 11 2,684
08/03/2020 0.91 0.85 0.88 10,491 29 12,151
01/03/2020 0.91 0.87 0.89 14,494 53 16,364
23/02/2020 0.94 0.89 0.89 15,880 45 17,608
16/02/2020 0.95 0.91 0.94 3,542 14 3,880
09/02/2020 0.96 0.91 0.96 7,448 33 8,090
02/02/2020 1.06 0.95 0.97 94,260 114 91,186
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2014 1.31 1.13 1.17 34,434 167 28,372
03/08/2014 1.44 0.92 1.21 109,299 260 89,310
01/07/2014 0.99 0.91 0.93 5,780 40 6,091
01/06/2014 0.97 0.77 0.97 26,592 114 29,902
04/05/2014 0.79 0.79 0.79 1,220 5 1,544
02/03/2014 0.79 0.77 0.79 1,175 9 1,500
02/02/2014 0.79 0.73 0.75 3,794 24 5,040
02/01/2014 0.80 0.75 0.75 1,321 7 1,740
01/12/2013 0.81 0.73 0.78 14,564 51 18,947
03/11/2013 0.86 0.72 0.81 15,026 97 19,224
01/10/2013 0.81 0.72 0.78 5,588 28 7,418
01/09/2013 0.87 0.70 0.75 13,851 133 18,200
01/08/2013 0.97 0.75 0.75 25,655 137 28,992
01/07/2013 1.26 0.91 0.99 126,951 426 114,722
02/06/2013 1.20 0.80 0.92 48,886 201 48,460
01/11/2012 1.48 1.48 1.48 148 1 100
02/09/2012 1.48 1.43 1.48 863 3 600
01/07/2012 1.50 1.43 1.50 2,946 5 2,050
03/06/2012 1.45 1.40 1.44 2,141 8 1,489
01/05/2012 1.58 1.51 1.51 263 4 173
Download Table