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
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
04/10/2021 1.23 1.21 1.22 990,453 8 809,524
03/10/2021 1.23 1.23 1.23 1,178 3 958
27/09/2021 1.18 1.18 1.18 83 1 70
26/09/2021 1.20 1.20 1.20 547 1 456
02/09/2021 1.19 1.17 1.18 231,720 4 195,792
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/07/2020 0.95 0.85 0.85 336,363 280 376,324
28/06/2020 0.84 0.79 0.84 122,895 37 152,587
21/06/2020 0.83 0.78 0.81 1,780 18 2,230
14/06/2020 0.81 0.77 0.81 3,785 29 4,800
07/06/2020 0.84 0.76 0.80 15,938 43 19,981
31/05/2020 0.85 0.79 0.82 8,998 23 11,102
15/03/2020 0.84 0.82 0.84 2,249 11 2,684
08/03/2020 0.91 0.85 0.88 10,491 29 12,151
01/03/2020 0.91 0.87 0.89 14,494 53 16,364
23/02/2020 0.94 0.89 0.89 15,880 45 17,608
16/02/2020 0.95 0.91 0.94 3,542 14 3,880
09/02/2020 0.96 0.91 0.96 7,448 33 8,090
02/02/2020 1.06 0.95 0.97 94,260 114 91,186
26/01/2020 1.09 0.98 1.07 114,717 167 110,597
19/01/2020 1.01 0.95 0.98 81,253 138 82,006
12/01/2020 0.96 0.88 0.96 12,687 33 14,045
05/01/2020 0.90 0.88 0.90 1,343 4 1,525
29/12/2019 0.92 0.88 0.90 1,685 6 1,901
22/12/2019 0.94 0.86 0.94 9,376 6 10,425
15/12/2019 0.96 0.92 0.94 4,919 21 5,255
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2010 2.15 1.86 1.86 152 4 75
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
Download Table