ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical
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 |
---|---|---|---|---|---|---|
04/07/2021 | 1.21 | 1.19 | 1.20 | 554,484 | 4 | 460,820 |
01/07/2021 | 1.21 | 1.19 | 1.20 | 989,955 | 4 | 822,904 |
24/06/2021 | 1.26 | 1.20 | 1.20 | 496,590 | 6 | 396,370 |
23/06/2021 | 1.27 | 1.25 | 1.26 | 693,143 | 4 | 548,812 |
22/06/2021 | 1.30 | 1.28 | 1.29 | 594,202 | 5 | 459,552 |
15/06/2021 | 1.38 | 1.30 | 1.31 | 396,509 | 5 | 301,978 |
13/06/2021 | 1.35 | 1.33 | 1.34 | 990,836 | 6 | 737,564 |
10/06/2021 | 1.38 | 1.36 | 1.36 | 26,171 | 11 | 19,131 |
09/06/2021 | 1.32 | 1.28 | 1.32 | 164,649 | 35 | 126,937 |
08/06/2021 | 1.31 | 1.30 | 1.30 | 478,162 | 113 | 366,410 |
07/06/2021 | 1.36 | 1.30 | 1.30 | 579,846 | 132 | 440,442 |
06/06/2021 | 1.34 | 1.30 | 1.32 | 1,157,681 | 111 | 872,513 |
03/06/2021 | 1.35 | 1.32 | 1.33 | 466,005 | 108 | 348,212 |
02/06/2021 | 1.37 | 1.34 | 1.34 | 463,850 | 93 | 343,419 |
01/06/2021 | 1.38 | 1.36 | 1.36 | 325,468 | 76 | 237,909 |
31/05/2021 | 1.39 | 1.36 | 1.36 | 427,126 | 96 | 309,234 |
30/05/2021 | 1.39 | 1.38 | 1.38 | 272,441 | 57 | 196,218 |
27/05/2021 | 1.39 | 1.38 | 1.38 | 400,278 | 88 | 288,120 |
26/05/2021 | 1.41 | 1.39 | 1.39 | 441,040 | 79 | 316,255 |
24/05/2021 | 1.46 | 1.34 | 1.46 | 256,201 | 5 | 189,388 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/01/2020 | 1.09 | 0.98 | 1.07 | 114,717 | 167 | 110,597 |
19/01/2020 | 1.01 | 0.95 | 0.98 | 81,253 | 138 | 82,006 |
12/01/2020 | 0.96 | 0.88 | 0.96 | 12,687 | 33 | 14,045 |
05/01/2020 | 0.90 | 0.88 | 0.90 | 1,343 | 4 | 1,525 |
29/12/2019 | 0.92 | 0.88 | 0.90 | 1,685 | 6 | 1,901 |
22/12/2019 | 0.94 | 0.86 | 0.94 | 9,376 | 6 | 10,425 |
15/12/2019 | 0.96 | 0.92 | 0.94 | 4,919 | 21 | 5,255 |
08/12/2019 | 0.97 | 0.93 | 0.97 | 6,817 | 13 | 7,320 |
01/12/2019 | 0.98 | 0.93 | 0.97 | 5,146 | 20 | 5,425 |
24/11/2019 | 1.06 | 0.94 | 1.03 | 20,512 | 58 | 20,555 |
17/11/2019 | 0.99 | 0.94 | 0.97 | 4,260 | 18 | 4,500 |
10/11/2019 | 1.03 | 0.97 | 1.00 | 3,910 | 14 | 3,980 |
03/11/2019 | 1.06 | 1.00 | 1.03 | 5,303 | 22 | 5,220 |
27/10/2019 | 1.11 | 0.98 | 1.00 | 25,222 | 43 | 24,312 |
20/10/2019 | 1.14 | 1.07 | 1.12 | 50,812 | 96 | 45,967 |
13/10/2019 | 1.11 | 1.04 | 1.08 | 13,840 | 38 | 12,975 |
06/10/2019 | 1.13 | 1.07 | 1.10 | 5,944 | 39 | 5,440 |
29/09/2019 | 1.14 | 0.99 | 1.12 | 24,178 | 92 | 22,604 |
22/09/2019 | 1.14 | 1.04 | 1.04 | 29,614 | 68 | 26,919 |
15/09/2019 | 1.25 | 1.07 | 1.09 | 69,741 | 111 | 60,598 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2012 | 1.75 | 1.66 | 1.69 | 1,426 | 13 | 849 |
02/01/2012 | 1.75 | 1.65 | 1.65 | 881 | 14 | 521 |
01/11/2011 | 1.75 | 1.67 | 1.74 | 1,305 | 4 | 774 |
02/10/2011 | 1.76 | 1.57 | 1.73 | 1,937 | 27 | 1,128 |
04/09/2011 | 1.95 | 1.80 | 1.95 | 554 | 3 | 300 |
03/07/2011 | 1.93 | 1.84 | 1.89 | 285,500 | 14 | 155,003 |
01/06/2011 | 1.84 | 1.84 | 1.84 | 1,801 | 2 | 979 |
02/05/2011 | 1.84 | 1.49 | 1.84 | 3,453 | 14 | 2,219 |
03/04/2011 | 1.90 | 1.90 | 1.90 | 38 | 1 | 20 |
01/02/2011 | 1.99 | 1.81 | 1.90 | 2,102 | 5 | 1,105 |
02/01/2011 | 1.99 | 1.98 | 1.99 | 99 | 2 | 50 |
01/12/2010 | 1.98 | 1.81 | 1.98 | 144 | 2 | 75 |
01/11/2010 | 2.14 | 1.81 | 1.99 | 953 | 11 | 480 |
03/10/2010 | 2.15 | 1.26 | 2.14 | 3,959 | 29 | 2,296 |
01/08/2010 | 2.14 | 2.14 | 2.14 | 107 | 1 | 50 |
01/06/2010 | 2.30 | 2.00 | 2.25 | 455 | 7 | 210 |
02/05/2010 | 2.31 | 2.00 | 2.20 | 316 | 6 | 145 |
01/04/2010 | 2.20 | 2.05 | 2.20 | 213 | 7 | 100 |
01/03/2010 | 2.08 | 1.77 | 2.08 | 4,704 | 12 | 2,485 |
01/02/2010 | 2.15 | 1.86 | 1.86 | 152 | 4 | 75 |