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
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
08/12/2019 0.97 0.93 0.97 6,817 13 7,320
01/12/2019 0.98 0.93 0.97 5,146 20 5,425
24/11/2019 1.06 0.94 1.03 20,512 58 20,555
17/11/2019 0.99 0.94 0.97 4,260 18 4,500
10/11/2019 1.03 0.97 1.00 3,910 14 3,980
03/11/2019 1.06 1.00 1.03 5,303 22 5,220
27/10/2019 1.11 0.98 1.00 25,222 43 24,312
20/10/2019 1.14 1.07 1.12 50,812 96 45,967
13/10/2019 1.11 1.04 1.08 13,840 38 12,975
06/10/2019 1.13 1.07 1.10 5,944 39 5,440
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2008 2.92 2.62 2.80 16,562 40 5,924
04/05/2008 2.64 2.49 2.62 1,443,238 21 551,483
01/04/2008 2.72 2.50 2.62 847,732 73 326,427
02/03/2008 2.72 2.53 2.53 54,546 31 20,545
Download Table