Menu

ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical

Loading data
High Low
Performance Indicators 01/12/2021
MarketSecond
High Price1.24
Last Closing1.27
No. of Transactions5
SectorReal Estate
Low Price1.21
Opening Price1.24
No. of Shares354,312
Div0.00
Change-0.06
Closing Price1.21
Average Price1.23
P/EN
Value Traded436,834

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 1.24 1.21 1.21 436,834 5 354,312
30/11/2021 1.29 1.27 1.27 168,371 2 131,540
24/11/2021 1.34 1.32 1.33 891,451 4 668,760
21/11/2021 1.36 1.34 1.34 199,838 6 148,032
18/11/2021 1.39 1.38 1.39 202,197 4 145,980
17/11/2021 1.45 1.45 1.45 508 3 350
16/11/2021 1.39 1.37 1.39 203,220 8 147,230
15/11/2021 1.33 1.33 1.33 665 1 500
14/11/2021 1.27 1.23 1.27 500 2 400
11/11/2021 1.21 1.21 1.21 5,808 1 4,800
10/11/2021 1.16 1.16 1.16 5,568 1 4,800
09/11/2021 1.21 1.18 1.21 1,372 2 1,158
08/11/2021 1.17 1.15 1.16 477,475 8 410,212
04/11/2021 1.20 1.18 1.18 122,189 3 102,680
03/11/2021 1.20 1.18 1.18 389,415 6 326,660
01/11/2021 1.22 1.18 1.18 362,118 11 303,398
31/10/2021 1.17 1.17 1.17 117 1 100
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
31/10/2021 1.22 1.17 1.18 873,840 21 732,838
24/10/2021 1.12 1.12 1.12 1,120 1 1,000
17/10/2021 1.20 1.16 1.17 1,621,216 11 1,378,400
03/10/2021 1.23 1.21 1.22 991,631 11 810,482
26/09/2021 1.20 1.18 1.18 630 2 526
29/08/2021 1.19 1.17 1.18 1,323,001 10 1,117,872
22/08/2021 1.19 1.17 1.18 297,078 4 251,016
15/08/2021 1.21 1.13 1.21 1,692,355 11 1,478,624
01/08/2021 1.17 1.15 1.16 299,347 6 257,308
25/07/2021 1.21 1.15 1.15 257,645 5 214,137
11/07/2021 1.25 1.19 1.25 5,491,250 41 4,563,416
04/07/2021 1.21 1.19 1.20 1,693,143 16 1,407,144
27/06/2021 1.21 1.19 1.20 989,955 4 822,904
20/06/2021 1.30 1.20 1.20 1,783,935 15 1,404,734
13/06/2021 1.38 1.30 1.31 1,387,344 11 1,039,542
06/06/2021 1.38 1.28 1.36 2,406,510 402 1,825,433
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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