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 |
---|---|---|---|---|---|---|
20/05/2021 | 1.41 | 1.39 | 1.41 | 10,122 | 8 | 7,200 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/09/2019 | 1.36 | 1.21 | 1.23 | 185,042 | 203 | 140,710 |
01/09/2019 | 1.43 | 1.33 | 1.33 | 206,646 | 198 | 150,207 |
25/08/2019 | 1.32 | 1.12 | 1.32 | 227,813 | 208 | 189,260 |
18/08/2019 | 1.20 | 1.10 | 1.16 | 58,857 | 118 | 50,922 |
04/08/2019 | 1.18 | 1.09 | 1.12 | 21,252 | 44 | 18,587 |
28/07/2019 | 1.25 | 1.14 | 1.17 | 38,044 | 104 | 31,879 |
21/07/2019 | 1.20 | 1.12 | 1.17 | 49,390 | 93 | 43,306 |
14/07/2019 | 1.20 | 1.14 | 1.14 | 44,998 | 70 | 38,630 |
07/07/2019 | 1.26 | 1.20 | 1.23 | 23,146 | 49 | 19,038 |
30/06/2019 | 1.28 | 1.17 | 1.24 | 35,373 | 70 | 29,212 |
23/06/2019 | 1.30 | 1.18 | 1.25 | 24,481 | 34 | 19,788 |
16/06/2019 | 1.35 | 1.25 | 1.30 | 14,622 | 44 | 11,396 |
10/06/2019 | 1.37 | 1.28 | 1.34 | 42,611 | 65 | 32,246 |
02/06/2019 | 1.38 | 1.26 | 1.35 | 97,274 | 98 | 73,290 |
26/05/2019 | 1.32 | 1.07 | 1.32 | 115,170 | 109 | 95,809 |
19/05/2019 | 1.13 | 1.03 | 1.08 | 92,783 | 152 | 85,749 |
12/05/2019 | 1.03 | 0.91 | 1.03 | 63,647 | 37 | 66,197 |
05/05/2019 | 0.98 | 0.92 | 0.96 | 23,858 | 15 | 24,900 |
28/04/2019 | 0.95 | 0.88 | 0.94 | 18,341 | 32 | 20,100 |
21/04/2019 | 0.99 | 0.99 | 0.99 | 99 | 1 | 100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/01/2010 | 2.07 | 1.89 | 2.05 | 543 | 8 | 275 |
01/12/2009 | 1.90 | 1.72 | 1.81 | 2,342 | 12 | 1,290 |
01/11/2009 | 1.81 | 1.81 | 1.81 | 42 | 1 | 23 |
01/10/2009 | 1.90 | 1.90 | 1.90 | 614 | 1 | 323 |
01/09/2009 | 2.00 | 1.97 | 2.00 | 765 | 4 | 383 |
02/08/2009 | 2.28 | 2.00 | 2.07 | 2,856 | 16 | 1,374 |
01/07/2009 | 2.40 | 1.99 | 2.40 | 4,087 | 19 | 1,941 |
01/06/2009 | 2.30 | 1.99 | 2.10 | 350,432 | 34 | 160,029 |
03/05/2009 | 2.46 | 2.02 | 2.02 | 6,935 | 10 | 3,265 |
01/04/2009 | 2.78 | 2.58 | 2.58 | 3,568 | 8 | 1,370 |
01/03/2009 | 2.67 | 2.65 | 2.65 | 399 | 2 | 150 |
01/02/2009 | 3.12 | 2.50 | 2.73 | 566,138 | 36 | 204,516 |
04/01/2009 | 3.00 | 2.50 | 2.98 | 40,561 | 54 | 14,720 |
01/12/2008 | 2.90 | 2.62 | 2.63 | 5,956 | 18 | 2,185 |
02/11/2008 | 3.19 | 2.43 | 2.90 | 18,335 | 35 | 6,817 |
05/10/2008 | 2.70 | 2.32 | 2.43 | 10,376 | 22 | 4,245 |
01/09/2008 | 2.78 | 2.55 | 2.65 | 341,428 | 14 | 123,649 |
03/08/2008 | 2.89 | 2.70 | 2.75 | 274,847 | 13 | 101,729 |
01/07/2008 | 2.88 | 2.50 | 2.75 | 37,406 | 41 | 14,669 |
01/06/2008 | 2.92 | 2.62 | 2.80 | 16,562 | 40 | 5,924 |