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 11/08/2026
MarketSecond
High Price1.21
Last Closing1.23
No. of Transactions1
SectorReal Estate
Low Price1.21
Opening Price1.21
No. of Shares62
Div0.00
Change-0.02
Closing Price1.21
Average Price1.21
P/E34.68
Value Traded75

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2022 1.73 1.70 1.71 494,543 4 287,776
03/04/2022 1.73 1.70 1.71 395,172 4 230,216
17/03/2022 1.79 1.75 1.75 678,839 8 381,720
02/03/2022 1.86 1.83 1.84 1,977,511 4 1,070,660
01/03/2022 1.86 1.83 1.84 879,984 4 476,440
23/02/2022 1.90 1.73 1.90 3,894 4 2,054
21/02/2022 1.83 1.82 1.82 2,119 4 1,164
16/02/2022 1.93 1.90 1.91 988,749 4 515,914
14/02/2022 1.94 1.85 1.94 3,157 17 1,642
09/02/2022 1.96 1.93 1.94 909,745 4 467,372
07/02/2022 1.96 1.92 1.92 494,818 6 254,207
06/02/2022 1.97 1.89 1.96 499,679 10 256,704
03/02/2022 1.98 1.98 1.98 416 4 210
02/02/2022 2.08 2.05 2.08 296,553 3 143,609
01/02/2022 2.14 1.99 2.14 308 3 151
26/01/2022 2.30 2.09 2.09 3,644 12 1,711
25/01/2022 2.27 2.20 2.20 514,478 30 229,731
24/01/2022 2.17 2.17 2.17 21,785 20 10,039
23/01/2022 2.07 1.89 2.07 21,264 18 10,357
20/01/2022 1.98 1.98 1.98 61,564 13 31,093
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2020 0.89 0.85 0.87 39,932 74 45,711
26/07/2020 0.89 0.86 0.87 42,378 48 48,317
19/07/2020 0.90 0.83 0.88 135,648 134 155,410
12/07/2020 0.88 0.84 0.84 10,954 38 12,756
05/07/2020 0.95 0.85 0.85 336,363 280 376,324
28/06/2020 0.84 0.79 0.84 122,895 37 152,587
21/06/2020 0.83 0.78 0.81 1,780 18 2,230
14/06/2020 0.81 0.77 0.81 3,785 29 4,800
07/06/2020 0.84 0.76 0.80 15,938 43 19,981
31/05/2020 0.85 0.79 0.82 8,998 23 11,102
15/03/2020 0.84 0.82 0.84 2,249 11 2,684
08/03/2020 0.91 0.85 0.88 10,491 29 12,151
01/03/2020 0.91 0.87 0.89 14,494 53 16,364
23/02/2020 0.94 0.89 0.89 15,880 45 17,608
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table