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
09/12/2021 1.17 1.13 1.17 99,594 23 87,649
08/12/2021 1.21 1.17 1.17 4,069,124 32 3,381,236
07/12/2021 1.22 1.18 1.22 13,270 6 11,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2021 0.90 0.88 0.88 723,682 35 808,122
03/01/2021 0.89 0.84 0.89 363,855 33 425,073
27/12/2020 0.88 0.86 0.86 439,191 23 502,060
20/12/2020 0.88 0.87 0.88 6,350 5 7,250
13/12/2020 0.90 0.87 0.87 18,344 15 20,755
06/12/2020 0.90 0.88 0.90 266 2 300
29/11/2020 0.91 0.85 0.91 21,356 43 24,139
22/11/2020 0.88 0.87 0.88 1,535 8 1,750
15/11/2020 0.88 0.84 0.88 8,935 31 10,440
08/11/2020 0.86 0.85 0.85 687 4 800
01/11/2020 0.87 0.85 0.86 400 3 464
25/10/2020 0.88 0.87 0.87 217,826 4 248,944
18/10/2020 0.90 0.86 0.88 534,003 39 604,073
11/10/2020 0.91 0.88 0.91 7,812 22 8,800
04/10/2020 0.93 0.88 0.90 8,318 31 9,181
27/09/2020 1.00 0.91 0.91 66,508 57 70,572
20/09/2020 1.07 0.98 1.00 342,755 92 343,568
13/09/2020 1.10 0.97 1.10 204,029 114 190,738
06/09/2020 1.00 0.84 0.97 76,185 124 83,616
30/08/2020 0.86 0.81 0.86 243,317 50 288,172
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2016 1.18 1.06 1.11 14,633 68 13,025
02/05/2016 1.22 1.01 1.18 53,972 102 49,472
03/04/2016 1.19 1.13 1.13 806 6 699
01/03/2016 1.30 1.20 1.20 17,071 10 14,150
01/02/2016 1.33 1.29 1.29 2,215 5 1,700
03/01/2016 1.34 1.34 1.34 402 1 300
01/11/2015 1.34 1.34 1.34 268 2 200
01/10/2015 1.43 1.30 1.30 260 3 187
01/09/2015 1.50 1.50 1.50 375 2 250
02/08/2015 1.50 1.45 1.45 4,981 9 3,386
01/07/2015 1.53 1.47 1.50 2,408 9 1,606
01/06/2015 1.60 1.50 1.50 3,126 12 2,022
03/05/2015 1.62 1.33 1.60 29,238 54 19,120
01/04/2015 1.51 1.45 1.45 2,468 15 1,687
01/03/2015 1.75 1.45 1.51 12,784 36 7,893
01/02/2015 1.80 1.64 1.76 23,054 59 13,393
04/01/2015 1.70 1.40 1.70 127,264 79 84,015
01/12/2014 1.51 1.37 1.39 22,505 76 15,727
02/11/2014 1.49 1.32 1.39 66,539 205 47,674
01/10/2014 1.36 1.16 1.36 20,651 91 16,360
Download Table