ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical
Performance Indicators 21/10/2025
MarketSecond
High Price1.22
Last Closing1.19
No. of Transactions2
SectorReal Estate
Low Price1.20
Opening Price1.22
No. of Shares326,492
Div0.00
Change0.01
Closing Price1.20
Average Price1.21
P/E23.39
Value Traded395,055
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/10/2025 | 1.22 | 1.20 | 1.20 | 395,055 | 2 | 326,492 |
| 19/10/2025 | 1.19 | 1.14 | 1.19 | 8,350 | 13 | 7,211 |
| 28/09/2025 | 1.19 | 1.19 | 1.19 | 37 | 2 | 31 |
| 24/09/2025 | 1.25 | 1.19 | 1.25 | 596 | 2 | 501 |
| 23/09/2025 | 1.27 | 1.25 | 1.25 | 1,395 | 8 | 1,110 |
| 22/09/2025 | 1.23 | 1.19 | 1.23 | 6,975 | 19 | 5,695 |
| 21/09/2025 | 1.18 | 1.18 | 1.18 | 5,483 | 12 | 4,647 |
| 18/09/2025 | 1.13 | 1.13 | 1.13 | 453 | 7 | 401 |
| 17/09/2025 | 1.08 | 1.05 | 1.08 | 566 | 6 | 534 |
| 16/09/2025 | 1.03 | 1.00 | 1.03 | 588 | 3 | 587 |
| 24/08/2025 | 0.99 | 0.96 | 0.99 | 351 | 3 | 365 |
| 17/08/2025 | 1.01 | 1.01 | 1.01 | 1,684 | 5 | 1,667 |
| 14/08/2025 | 1.06 | 1.06 | 1.06 | 318 | 1 | 300 |
| 31/07/2025 | 1.11 | 1.11 | 1.11 | 111 | 1 | 100 |
| 24/07/2025 | 1.06 | 1.06 | 1.06 | 13 | 1 | 12 |
| 22/07/2025 | 1.11 | 1.11 | 1.11 | 1,110 | 3 | 1,000 |
| 21/07/2025 | 1.12 | 1.12 | 1.12 | 372 | 2 | 332 |
| 20/07/2025 | 1.16 | 1.11 | 1.16 | 1,255 | 7 | 1,130 |
| 10/07/2025 | 1.16 | 1.16 | 1.16 | 232 | 1 | 200 |
| 01/07/2025 | 1.12 | 1.12 | 1.12 | 560 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2026 | 1.39 | 1.33 | 1.37 | 890,000 | 6 | 649,148 |
| 01/02/2026 | 1.40 | 1.35 | 1.40 | 1,237,818 | 9 | 894,464 |
| 11/01/2026 | 1.34 | 1.34 | 1.34 | 2,379 | 11 | 1,775 |
| 14/12/2025 | 1.28 | 1.25 | 1.28 | 3,382 | 16 | 2,687 |
| 07/12/2025 | 1.25 | 1.25 | 1.25 | 18 | 1 | 14 |
| 23/11/2025 | 1.27 | 1.27 | 1.27 | 58 | 1 | 46 |
| 16/11/2025 | 1.25 | 1.20 | 1.25 | 743,694 | 6 | 604,604 |
| 09/11/2025 | 1.24 | 1.19 | 1.24 | 1,255,330 | 9 | 1,046,110 |
| 26/10/2025 | 1.25 | 1.19 | 1.25 | 941,921 | 16 | 765,874 |
| 19/10/2025 | 1.22 | 1.14 | 1.17 | 798,904 | 19 | 663,295 |
| 28/09/2025 | 1.19 | 1.19 | 1.19 | 37 | 2 | 31 |
| 21/09/2025 | 1.27 | 1.18 | 1.25 | 14,450 | 41 | 11,953 |
| 14/09/2025 | 1.13 | 1.00 | 1.13 | 1,607 | 16 | 1,522 |
| 24/08/2025 | 0.99 | 0.96 | 0.99 | 351 | 3 | 365 |
| 17/08/2025 | 1.01 | 1.01 | 1.01 | 1,684 | 5 | 1,667 |
| 10/08/2025 | 1.06 | 1.06 | 1.06 | 318 | 1 | 300 |
| 27/07/2025 | 1.11 | 1.11 | 1.11 | 111 | 1 | 100 |
| 20/07/2025 | 1.16 | 1.06 | 1.06 | 2,750 | 13 | 2,474 |
| 06/07/2025 | 1.16 | 1.16 | 1.16 | 232 | 1 | 200 |
| 29/06/2025 | 1.12 | 1.12 | 1.12 | 560 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/01/2026 | 1.40 | 1.30 | 1.40 | 3,372,987 | 32 | 2,470,601 |
| 01/12/2025 | 1.30 | 1.25 | 1.28 | 2,643,041 | 28 | 2,067,673 |
| 02/11/2025 | 1.27 | 1.19 | 1.27 | 1,999,083 | 16 | 1,650,760 |
| 01/10/2025 | 1.25 | 1.14 | 1.25 | 1,740,825 | 35 | 1,429,169 |
| 01/09/2025 | 1.27 | 1.00 | 1.19 | 16,093 | 59 | 13,506 |
| 03/08/2025 | 1.06 | 0.96 | 0.99 | 2,353 | 9 | 2,332 |
| 01/07/2025 | 1.16 | 1.06 | 1.11 | 3,653 | 17 | 3,274 |
| 01/06/2025 | 1.23 | 0.95 | 1.15 | 198,770 | 37 | 207,528 |
| 04/05/2025 | 1.12 | 1.00 | 1.00 | 5,298 | 27 | 5,130 |
| 03/04/2025 | 1.07 | 0.95 | 1.07 | 277 | 10 | 280 |
| 02/03/2025 | 0.99 | 0.95 | 0.99 | 313 | 2 | 328 |
| 02/02/2025 | 1.04 | 0.99 | 0.99 | 1,000 | 7 | 993 |
| 02/01/2025 | 1.05 | 1.05 | 1.05 | 100 | 2 | 95 |
| 01/12/2024 | 1.14 | 1.07 | 1.09 | 6,164 | 19 | 5,497 |
| 03/11/2024 | 1.17 | 1.09 | 1.17 | 747 | 5 | 675 |
| 01/10/2024 | 1.33 | 1.11 | 1.18 | 3,012 | 9 | 2,576 |
| 01/09/2024 | 1.39 | 1.35 | 1.39 | 584 | 5 | 425 |
| 01/08/2024 | 1.35 | 1.24 | 1.35 | 3,081 | 14 | 2,411 |
| 01/07/2024 | 1.40 | 1.27 | 1.40 | 8,345 | 37 | 6,326 |
| 02/06/2024 | 1.39 | 1.33 | 1.39 | 2,978 | 8 | 2,199 |