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 01/11/2026
MarketSecond
High Price1.24
Last Closing1.29
No. of Transactions2
SectorReal Estate
Low Price1.24
Opening Price1.24
No. of Shares150
Div0.00
Change0.00
Closing Price1.29
Average Price1.24
P/E30.1
Value Traded186

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/07/2026 1.11 1.11 1.11 444 2 400
12/07/2026 1.14 1.14 1.14 342 1 300
09/07/2026 1.20 1.20 1.20 180 1 150
22/06/2026 1.26 1.26 1.26 252 1 200
21/06/2026 1.20 1.14 1.20 585 2 500
17/06/2026 1.15 1.15 1.15 1,150 2 1,000
11/06/2026 1.21 1.21 1.21 787 1 650
10/06/2026 1.21 1.21 1.21 424 2 350
04/06/2026 1.27 1.27 1.27 127 1 100
21/05/2026 1.33 1.33 1.33 1,729 3 1,300
17/05/2026 1.31 1.31 1.31 262 1 200
14/05/2026 1.25 1.25 1.25 1,226 1 981
11/05/2026 1.30 1.30 1.30 25 1 19
05/05/2026 1.30 1.30 1.30 1,295 1 996
04/05/2026 1.30 1.30 1.30 5 1 4
15/04/2026 1.30 1.30 1.30 139 1 107
14/04/2026 1.31 1.31 1.31 1,310 3 1,000
31/03/2026 1.37 1.31 1.37 1,447 2 1,100
18/03/2026 1.39 1.37 1.37 988,643 2 716,408
17/03/2026 1.39 1.37 1.38 989,837 3 716,408
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/11/2025 1.27 1.27 1.27 58 1 46
16/11/2025 1.25 1.20 1.25 743,694 6 604,604
09/11/2025 1.24 1.19 1.24 1,255,330 9 1,046,110
26/10/2025 1.25 1.19 1.25 941,921 16 765,874
19/10/2025 1.22 1.14 1.17 798,904 19 663,295
28/09/2025 1.19 1.19 1.19 37 2 31
21/09/2025 1.27 1.18 1.25 14,450 41 11,953
14/09/2025 1.13 1.00 1.13 1,607 16 1,522
24/08/2025 0.99 0.96 0.99 351 3 365
17/08/2025 1.01 1.01 1.01 1,684 5 1,667
10/08/2025 1.06 1.06 1.06 318 1 300
27/07/2025 1.11 1.11 1.11 111 1 100
20/07/2025 1.16 1.06 1.06 2,750 13 2,474
06/07/2025 1.16 1.16 1.16 232 1 200
29/06/2025 1.12 1.12 1.12 560 2 500
22/06/2025 1.15 1.15 1.15 115 1 100
15/06/2025 1.20 1.17 1.17 474 3 400
11/06/2025 1.23 1.23 1.23 160 1 130
01/06/2025 1.20 0.95 1.20 198,022 32 206,898
26/05/2025 1.12 1.00 1.00 4,767 25 4,621
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2023 1.77 1.54 1.77 4,184 13 2,470
01/02/2023 1.78 1.57 1.78 5,692 8 3,369
02/01/2023 1.76 1.65 1.65 499,121 12 286,932
03/04/2022 1.73 1.70 1.63 2,037,054 17 1,185,634
01/03/2022 1.86 1.75 1.75 3,536,334 16 1,928,820
01/02/2022 2.14 1.73 1.90 3,199,438 59 1,643,027
02/01/2022 2.30 1.20 2.09 2,758,651 211 1,597,726
01/12/2021 1.24 1.13 1.22 11,968,974 185 9,968,502
01/11/2021 1.45 1.15 1.27 3,030,696 62 2,396,500
03/10/2021 1.23 1.12 1.17 2,614,084 24 2,189,982
01/09/2021 1.20 1.17 1.18 232,349 6 196,318
01/08/2021 1.21 1.13 1.18 3,380,062 27 2,909,028
01/07/2021 1.25 1.15 1.15 8,431,993 66 7,007,601
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
Download Table