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
31/08/2021 1.19 1.17 1.18 1,091,281 6 922,080
26/08/2021 1.19 1.17 1.18 297,078 4 251,016
19/08/2021 1.21 1.20 1.21 7,250 2 6,000
15/08/2021 1.16 1.13 1.16 1,685,105 9 1,472,624
04/08/2021 1.17 1.15 1.16 297,047 4 255,308
02/08/2021 1.15 1.15 1.15 2,300 2 2,000
26/07/2021 1.15 1.15 1.15 217 1 189
25/07/2021 1.21 1.19 1.20 257,428 4 213,948
15/07/2021 1.25 1.19 1.25 2,728,235 27 2,267,520
12/07/2021 1.21 1.19 1.20 2,763,015 14 2,295,896
07/07/2021 1.21 1.19 1.20 445,565 4 370,304
05/07/2021 1.21 1.19 1.20 693,094 8 576,020
04/07/2021 1.21 1.19 1.20 554,484 4 460,820
01/07/2021 1.21 1.19 1.20 989,955 4 822,904
24/06/2021 1.26 1.20 1.20 496,590 6 396,370
23/06/2021 1.27 1.25 1.26 693,143 4 548,812
22/06/2021 1.30 1.28 1.29 594,202 5 459,552
15/06/2021 1.38 1.30 1.31 396,509 5 301,978
13/06/2021 1.35 1.33 1.34 990,836 6 737,564
10/06/2021 1.38 1.36 1.36 26,171 11 19,131
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/09/2019 1.14 0.99 1.12 24,178 92 22,604
22/09/2019 1.14 1.04 1.04 29,614 68 26,919
15/09/2019 1.25 1.07 1.09 69,741 111 60,598
08/09/2019 1.36 1.21 1.23 185,042 203 140,710
01/09/2019 1.43 1.33 1.33 206,646 198 150,207
25/08/2019 1.32 1.12 1.32 227,813 208 189,260
18/08/2019 1.20 1.10 1.16 58,857 118 50,922
04/08/2019 1.18 1.09 1.12 21,252 44 18,587
28/07/2019 1.25 1.14 1.17 38,044 104 31,879
21/07/2019 1.20 1.12 1.17 49,390 93 43,306
14/07/2019 1.20 1.14 1.14 44,998 70 38,630
07/07/2019 1.26 1.20 1.23 23,146 49 19,038
30/06/2019 1.28 1.17 1.24 35,373 70 29,212
23/06/2019 1.30 1.18 1.25 24,481 34 19,788
16/06/2019 1.35 1.25 1.30 14,622 44 11,396
10/06/2019 1.37 1.28 1.34 42,611 65 32,246
02/06/2019 1.38 1.26 1.35 97,274 98 73,290
26/05/2019 1.32 1.07 1.32 115,170 109 95,809
19/05/2019 1.13 1.03 1.08 92,783 152 85,749
12/05/2019 1.03 0.91 1.03 63,647 37 66,197
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2008 2.79 2.70 2.78 885,531 53 320,162
02/01/2008 2.80 2.71 2.74 23,604 17 8,570
02/12/2007 2.84 2.58 2.75 713,660 24 258,074
01/11/2007 2.77 2.50 2.75 25,049 39 9,341
01/10/2007 2.90 2.50 2.69 101,565 126 38,286
02/09/2007 2.73 2.41 2.55 99,576 54 38,545
01/08/2007 2.93 2.60 2.65 281,397 27 104,653
01/07/2007 3.00 2.71 2.76 88,364 87 31,004
03/06/2007 3.14 2.49 3.00 269,031 199 98,630
01/05/2007 3.47 2.56 2.57 1,038,373 319 358,687
01/04/2007 3.31 2.36 3.31 929,927 504 326,625
01/03/2007 2.75 2.28 2.61 633,266 414 241,373
01/02/2007 2.68 2.40 2.55 62,931 128 24,990
07/01/2007 2.81 2.45 2.64 153,193 196 56,773
03/12/2006 2.94 2.35 2.69 267,392 279 99,225
01/11/2006 3.30 2.55 2.88 1,100,938 969 372,677
01/10/2006 3.51 2.94 2.94 503,566 271 152,547
03/09/2006 3.80 2.85 3.35 1,118,404 524 330,346
01/08/2006 3.44 2.65 3.30 788,485 643 256,587
02/07/2006 4.22 2.84 2.91 1,870,639 886 509,407
Download Table