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 28/10/2026
MarketSecond
High Price1.29
Last Closing1.30
No. of Transactions3
SectorReal Estate
Low Price1.24
Opening Price1.26
No. of Shares300
Div0.00
Change-0.01
Closing Price1.29
Average Price1.26
P/E36.97
Value Traded378

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2025 1.12 1.12 1.12 560 2 500
25/06/2025 1.15 1.15 1.15 115 1 100
15/06/2025 1.20 1.17 1.17 474 3 400
12/06/2025 1.23 1.23 1.23 160 1 130
04/06/2025 1.20 1.20 1.20 2,400 12 2,000
03/06/2025 1.15 1.15 1.15 5,402 15 4,697
02/06/2025 1.10 1.10 1.10 165 1 150
01/06/2025 1.05 0.95 1.05 190,055 4 200,051
29/05/2025 1.07 1.00 1.00 2,103 13 2,050
28/05/2025 1.12 1.02 1.02 2,450 11 2,371
26/05/2025 1.07 1.07 1.07 214 1 200
11/05/2025 1.12 1.04 1.12 532 2 509
23/04/2025 1.07 1.07 1.07 29 1 27
15/04/2025 1.02 0.95 1.02 54 6 53
14/04/2025 0.98 0.96 0.98 118 2 122
09/04/2025 0.99 0.99 0.99 77 1 78
23/03/2025 0.99 0.99 0.99 37 1 37
05/03/2025 0.95 0.95 0.95 276 1 291
25/02/2025 0.99 0.99 0.99 63 2 64
13/02/2025 0.99 0.99 0.99 594 3 600
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/01/2022 2.30 1.89 2.09 561,171 80 251,838
16/01/2022 1.98 1.61 1.98 2,116,253 83 1,287,512
09/01/2022 1.57 1.43 1.57 44,054 25 29,735
02/01/2022 1.39 1.20 1.39 37,173 23 28,641
26/12/2021 1.24 1.18 1.22 3,353,783 39 2,785,812
19/12/2021 1.23 1.18 1.23 3,981,698 55 3,336,278
12/12/2021 1.22 1.20 1.21 14,672 25 12,215
05/12/2021 1.22 1.13 1.17 4,181,987 61 3,479,885
28/11/2021 1.29 1.21 1.21 605,205 7 485,852
21/11/2021 1.36 1.32 1.33 1,091,289 10 816,792
14/11/2021 1.45 1.23 1.39 407,090 18 294,460
07/11/2021 1.21 1.15 1.21 490,224 12 420,970
31/10/2021 1.22 1.17 1.18 873,840 21 732,838
24/10/2021 1.12 1.12 1.12 1,120 1 1,000
17/10/2021 1.20 1.16 1.17 1,621,216 11 1,378,400
03/10/2021 1.23 1.21 1.22 991,631 11 810,482
26/09/2021 1.20 1.18 1.18 630 2 526
29/08/2021 1.19 1.17 1.18 1,323,001 10 1,117,872
22/08/2021 1.19 1.17 1.18 297,078 4 251,016
15/08/2021 1.21 1.13 1.21 1,692,355 11 1,478,624
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2015 1.53 1.47 1.50 2,408 9 1,606
01/06/2015 1.60 1.50 1.50 3,126 12 2,022
03/05/2015 1.62 1.33 1.60 29,238 54 19,120
01/04/2015 1.51 1.45 1.45 2,468 15 1,687
01/03/2015 1.75 1.45 1.51 12,784 36 7,893
01/02/2015 1.80 1.64 1.76 23,054 59 13,393
04/01/2015 1.70 1.40 1.70 127,264 79 84,015
01/12/2014 1.51 1.37 1.39 22,505 76 15,727
02/11/2014 1.49 1.32 1.39 66,539 205 47,674
01/10/2014 1.36 1.16 1.36 20,651 91 16,360
01/09/2014 1.31 1.13 1.17 34,434 167 28,372
03/08/2014 1.44 0.92 1.21 109,299 260 89,310
01/07/2014 0.99 0.91 0.93 5,780 40 6,091
01/06/2014 0.97 0.77 0.97 26,592 114 29,902
04/05/2014 0.79 0.79 0.79 1,220 5 1,544
02/03/2014 0.79 0.77 0.79 1,175 9 1,500
02/02/2014 0.79 0.73 0.75 3,794 24 5,040
02/01/2014 0.80 0.75 0.75 1,321 7 1,740
01/12/2013 0.81 0.73 0.78 14,564 51 18,947
03/11/2013 0.86 0.72 0.81 15,026 97 19,224
Download Table