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 |
|---|---|---|---|---|---|---|
| 05/02/2025 | 1.04 | 1.04 | 1.04 | 32 | 1 | 31 |
| 30/01/2025 | 1.05 | 1.05 | 1.05 | 100 | 2 | 95 |
| 31/12/2024 | 1.09 | 1.09 | 1.09 | 255 | 1 | 234 |
| 26/12/2024 | 1.14 | 1.14 | 1.14 | 43 | 1 | 38 |
| 24/12/2024 | 1.10 | 1.09 | 1.09 | 109 | 2 | 100 |
| 23/12/2024 | 1.14 | 1.12 | 1.14 | 2,326 | 8 | 2,062 |
| 22/12/2024 | 1.12 | 1.12 | 1.12 | 625 | 4 | 558 |
| 18/12/2024 | 1.07 | 1.07 | 1.07 | 5 | 1 | 5 |
| 02/12/2024 | 1.12 | 1.12 | 1.12 | 2,800 | 2 | 2,500 |
| 11/11/2024 | 1.17 | 1.09 | 1.17 | 690 | 3 | 625 |
| 05/11/2024 | 1.14 | 1.14 | 1.14 | 51 | 1 | 45 |
| 04/11/2024 | 1.14 | 1.14 | 1.14 | 6 | 1 | 5 |
| 28/10/2024 | 1.18 | 1.18 | 1.18 | 203 | 1 | 172 |
| 27/10/2024 | 1.15 | 1.15 | 1.15 | 377 | 1 | 328 |
| 24/10/2024 | 1.12 | 1.11 | 1.11 | 1,484 | 2 | 1,328 |
| 21/10/2024 | 1.15 | 1.15 | 1.15 | 44 | 1 | 38 |
| 17/10/2024 | 1.21 | 1.21 | 1.21 | 254 | 2 | 210 |
| 14/10/2024 | 1.27 | 1.27 | 1.27 | 318 | 1 | 250 |
| 13/10/2024 | 1.33 | 1.33 | 1.33 | 333 | 1 | 250 |
| 17/09/2024 | 1.39 | 1.39 | 1.39 | 278 | 2 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/07/2024 | 1.36 | 1.27 | 1.36 | 7,580 | 34 | 5,776 |
| 23/06/2024 | 1.39 | 1.35 | 1.39 | 2,280 | 3 | 1,674 |
| 02/06/2024 | 1.35 | 1.33 | 1.33 | 698 | 5 | 525 |
| 14/04/2024 | 1.39 | 1.27 | 1.39 | 916 | 11 | 688 |
| 28/01/2024 | 1.33 | 1.33 | 1.33 | 1,474 | 1 | 1,108 |
| 07/01/2024 | 1.40 | 1.40 | 1.40 | 24 | 3 | 17 |
| 17/12/2023 | 1.38 | 1.38 | 1.38 | 414 | 1 | 300 |
| 12/11/2023 | 1.45 | 1.45 | 1.45 | 7,250 | 1 | 5,000 |
| 22/10/2023 | 1.44 | 1.33 | 1.44 | 1,251 | 2 | 932 |
| 15/10/2023 | 1.47 | 1.38 | 1.38 | 1,285,691 | 8 | 880,613 |
| 01/10/2023 | 1.45 | 1.45 | 1.45 | 100 | 1 | 69 |
| 24/09/2023 | 1.52 | 1.52 | 1.52 | 175 | 2 | 115 |
| 16/07/2023 | 1.66 | 1.59 | 1.59 | 395,961 | 3 | 239,978 |
| 18/06/2023 | 1.72 | 1.67 | 1.67 | 812,477 | 5 | 483,611 |
| 11/06/2023 | 1.73 | 1.73 | 1.73 | 260 | 1 | 150 |
| 04/06/2023 | 1.81 | 1.81 | 1.81 | 91 | 1 | 50 |
| 28/05/2023 | 1.81 | 1.81 | 1.81 | 181 | 1 | 100 |
| 01/05/2023 | 2.05 | 1.90 | 1.90 | 1,755 | 6 | 900 |
| 25/04/2023 | 1.87 | 1.79 | 1.87 | 813 | 5 | 439 |
| 16/04/2023 | 1.71 | 1.71 | 1.71 | 1,710 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2021 | 1.38 | 1.20 | 1.20 | 6,833,112 | 705 | 5,199,249 |
| 02/05/2021 | 1.46 | 1.13 | 1.36 | 2,118,747 | 359 | 1,549,825 |
| 01/04/2021 | 1.24 | 1.03 | 1.13 | 1,238,326 | 123 | 1,081,970 |
| 01/03/2021 | 0.99 | 0.87 | 0.99 | 568,985 | 73 | 626,600 |
| 01/02/2021 | 1.03 | 0.87 | 0.94 | 1,392,901 | 173 | 1,481,734 |
| 03/01/2021 | 0.92 | 0.84 | 0.88 | 1,389,141 | 110 | 1,577,007 |
| 01/12/2020 | 0.91 | 0.86 | 0.86 | 483,398 | 78 | 552,054 |
| 01/11/2020 | 0.88 | 0.84 | 0.88 | 13,667 | 56 | 15,904 |
| 01/10/2020 | 0.93 | 0.86 | 0.87 | 792,636 | 122 | 898,098 |
| 01/09/2020 | 1.10 | 0.83 | 0.94 | 902,450 | 398 | 942,666 |
| 04/08/2020 | 0.89 | 0.81 | 0.84 | 720,313 | 296 | 835,098 |
| 01/07/2020 | 0.95 | 0.80 | 0.87 | 647,920 | 533 | 744,994 |
| 01/06/2020 | 0.85 | 0.76 | 0.81 | 30,818 | 117 | 38,513 |
| 01/03/2020 | 0.91 | 0.82 | 0.84 | 27,233 | 93 | 31,199 |
| 02/02/2020 | 1.06 | 0.89 | 0.89 | 121,130 | 206 | 120,764 |
| 02/01/2020 | 1.09 | 0.88 | 1.07 | 210,021 | 343 | 208,198 |
| 01/12/2019 | 0.98 | 0.86 | 0.88 | 27,921 | 65 | 30,301 |
| 03/11/2019 | 1.06 | 0.94 | 1.03 | 33,985 | 112 | 34,255 |
| 01/10/2019 | 1.14 | 0.98 | 1.00 | 111,338 | 277 | 102,804 |
| 01/09/2019 | 1.43 | 0.99 | 1.07 | 499,701 | 611 | 386,928 |