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 |
|---|---|---|---|---|---|---|
| 24/09/2020 | 1.01 | 0.99 | 1.00 | 2,852 | 8 | 2,846 |
| 23/09/2020 | 1.01 | 0.99 | 1.00 | 308,514 | 38 | 310,061 |
| 22/09/2020 | 1.01 | 0.98 | 1.01 | 1,781 | 5 | 1,800 |
| 21/09/2020 | 1.02 | 1.00 | 1.02 | 15,513 | 25 | 15,469 |
| 20/09/2020 | 1.07 | 1.05 | 1.05 | 14,096 | 16 | 13,392 |
| 17/09/2020 | 1.10 | 1.08 | 1.10 | 139,519 | 15 | 127,810 |
| 16/09/2020 | 1.08 | 1.04 | 1.08 | 27,322 | 36 | 25,764 |
| 15/09/2020 | 1.03 | 0.97 | 1.03 | 17,837 | 37 | 17,764 |
| 14/09/2020 | 1.03 | 1.00 | 1.02 | 2,034 | 9 | 2,000 |
| 13/09/2020 | 1.01 | 0.98 | 1.01 | 17,317 | 17 | 17,400 |
| 10/09/2020 | 1.00 | 0.95 | 0.97 | 3,740 | 14 | 3,850 |
| 09/09/2020 | 0.97 | 0.94 | 0.97 | 16,771 | 24 | 17,484 |
| 08/09/2020 | 0.93 | 0.88 | 0.93 | 36,830 | 47 | 40,301 |
| 07/09/2020 | 0.89 | 0.85 | 0.89 | 10,285 | 28 | 11,821 |
| 06/09/2020 | 0.86 | 0.84 | 0.86 | 8,560 | 11 | 10,160 |
| 03/09/2020 | 0.86 | 0.83 | 0.86 | 5,384 | 11 | 6,350 |
| 02/09/2020 | 0.85 | 0.83 | 0.85 | 230,632 | 22 | 272,972 |
| 01/09/2020 | 0.85 | 0.83 | 0.85 | 1,633 | 4 | 1,950 |
| 31/08/2020 | 0.84 | 0.81 | 0.84 | 2,846 | 5 | 3,500 |
| 30/08/2020 | 0.83 | 0.83 | 0.83 | 2,822 | 8 | 3,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/03/2016 | 1.20 | 1.20 | 1.20 | 14,760 | 3 | 12,300 |
| 20/03/2016 | 1.20 | 1.20 | 1.20 | 600 | 1 | 500 |
| 06/03/2016 | 1.26 | 1.24 | 1.24 | 1,061 | 5 | 850 |
| 28/02/2016 | 1.30 | 1.30 | 1.30 | 650 | 1 | 500 |
| 21/02/2016 | 1.29 | 1.29 | 1.29 | 194 | 1 | 150 |
| 14/02/2016 | 1.30 | 1.30 | 1.30 | 1,105 | 2 | 850 |
| 31/01/2016 | 1.33 | 1.30 | 1.33 | 916 | 2 | 700 |
| 24/01/2016 | 1.34 | 1.34 | 1.34 | 402 | 1 | 300 |
| 29/11/2015 | 1.34 | 1.34 | 1.34 | 268 | 2 | 200 |
| 18/10/2015 | 1.30 | 1.30 | 1.30 | 35 | 1 | 27 |
| 11/10/2015 | 1.36 | 1.36 | 1.36 | 68 | 1 | 50 |
| 04/10/2015 | 1.43 | 1.43 | 1.43 | 157 | 1 | 110 |
| 06/09/2015 | 1.50 | 1.50 | 1.50 | 375 | 2 | 250 |
| 23/08/2015 | 1.45 | 1.45 | 1.45 | 151 | 2 | 104 |
| 16/08/2015 | 1.50 | 1.48 | 1.50 | 1,472 | 4 | 982 |
| 09/08/2015 | 1.46 | 1.46 | 1.46 | 2,920 | 1 | 2,000 |
| 02/08/2015 | 1.46 | 1.46 | 1.46 | 438 | 2 | 300 |
| 26/07/2015 | 1.50 | 1.50 | 1.50 | 2,025 | 3 | 1,350 |
| 21/07/2015 | 1.51 | 1.51 | 1.51 | 183 | 4 | 121 |
| 05/07/2015 | 1.53 | 1.53 | 1.53 | 54 | 1 | 35 |