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 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
06/02/2022 1.97 1.89 1.96 499,679 10 256,704
03/02/2022 1.98 1.98 1.98 416 4 210
02/02/2022 2.08 2.05 2.08 296,553 3 143,609
01/02/2022 2.14 1.99 2.14 308 3 151
26/01/2022 2.30 2.09 2.09 3,644 12 1,711
25/01/2022 2.27 2.20 2.20 514,478 30 229,731
24/01/2022 2.17 2.17 2.17 21,785 20 10,039
23/01/2022 2.07 1.89 2.07 21,264 18 10,357
20/01/2022 1.98 1.98 1.98 61,564 13 31,093
19/01/2022 1.89 1.80 1.89 17,804 25 9,556
18/01/2022 1.80 1.80 1.80 17,926 13 9,959
17/01/2022 1.72 1.61 1.72 27,431 19 16,270
16/01/2022 1.64 1.62 1.64 1,991,528 13 1,220,634
13/01/2022 1.57 1.55 1.57 2,799 6 1,785
12/01/2022 1.50 1.48 1.50 25,200 7 16,815
11/01/2022 1.44 1.43 1.43 3,935 5 2,750
10/01/2022 1.48 1.43 1.48 3,203 4 2,235
09/01/2022 1.45 1.45 1.45 8,918 3 6,150
06/01/2022 1.39 1.39 1.39 11,607 1 8,350
05/01/2022 1.33 1.24 1.33 16,845 8 13,266
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2021 1.24 1.22 1.22 197,749 5 160,776
04/04/2021 1.22 1.05 1.22 55,452 89 48,699
28/03/2021 1.03 0.91 1.03 30,789 48 32,209
21/03/2021 0.89 0.87 0.87 135,594 3 154,084
14/03/2021 0.88 0.87 0.87 2,064 7 2,350
07/03/2021 0.90 0.88 0.88 100,542 7 112,995
28/02/2021 0.96 0.90 0.92 311,461 39 336,697
21/02/2021 1.03 0.95 0.98 304,325 31 317,449
14/02/2021 0.95 0.87 0.95 32,012 37 34,070
07/02/2021 0.90 0.88 0.90 8,367 16 9,339
31/01/2021 0.96 0.88 0.90 1,041,482 71 1,113,840
24/01/2021 0.92 0.86 0.90 300,424 38 342,462
17/01/2021 0.87 0.86 0.86 652 3 750
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2014 1.36 1.16 1.36 20,651 91 16,360
01/09/2014 1.31 1.13 1.17 34,434 167 28,372
03/08/2014 1.44 0.92 1.21 109,299 260 89,310
01/07/2014 0.99 0.91 0.93 5,780 40 6,091
01/06/2014 0.97 0.77 0.97 26,592 114 29,902
04/05/2014 0.79 0.79 0.79 1,220 5 1,544
02/03/2014 0.79 0.77 0.79 1,175 9 1,500
02/02/2014 0.79 0.73 0.75 3,794 24 5,040
02/01/2014 0.80 0.75 0.75 1,321 7 1,740
01/12/2013 0.81 0.73 0.78 14,564 51 18,947
03/11/2013 0.86 0.72 0.81 15,026 97 19,224
01/10/2013 0.81 0.72 0.78 5,588 28 7,418
01/09/2013 0.87 0.70 0.75 13,851 133 18,200
01/08/2013 0.97 0.75 0.75 25,655 137 28,992
01/07/2013 1.26 0.91 0.99 126,951 426 114,722
02/06/2013 1.20 0.80 0.92 48,886 201 48,460
01/11/2012 1.48 1.48 1.48 148 1 100
02/09/2012 1.48 1.43 1.48 863 3 600
01/07/2012 1.50 1.43 1.50 2,946 5 2,050
03/06/2012 1.45 1.40 1.44 2,141 8 1,489
Download Table