ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical
Performance Indicators 18/04/2024
MarketSecond
High Price1.39
Last Closing1.33
No. of Transactions1
SectorReal Estate
Low Price1.39
Opening Price1.39
No. of Shares100
Div0.00
Change0.06
Closing Price1.39
Average Price1.39
P/EM
Value Traded139
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/07/2019 | 1.25 | 1.23 | 1.23 | 3,730 | 7 | 3,000 |
| 10/07/2019 | 1.24 | 1.20 | 1.23 | 14,214 | 23 | 11,800 |
| 08/07/2019 | 1.26 | 1.21 | 1.26 | 3,960 | 13 | 3,228 |
| 07/07/2019 | 1.24 | 1.23 | 1.24 | 1,242 | 6 | 1,010 |
| 04/07/2019 | 1.24 | 1.17 | 1.24 | 3,884 | 11 | 3,250 |
| 03/07/2019 | 1.23 | 1.20 | 1.22 | 6,345 | 11 | 5,270 |
| 01/07/2019 | 1.23 | 1.19 | 1.23 | 6,535 | 21 | 5,400 |
| 30/06/2019 | 1.28 | 1.20 | 1.24 | 18,610 | 27 | 15,292 |
| 27/06/2019 | 1.28 | 1.18 | 1.25 | 6,234 | 20 | 5,128 |
| 26/06/2019 | 1.22 | 1.22 | 1.22 | 610 | 1 | 500 |
| 25/06/2019 | 1.27 | 1.21 | 1.21 | 12,027 | 6 | 9,700 |
| 24/06/2019 | 1.30 | 1.25 | 1.27 | 5,610 | 7 | 4,460 |
| 20/06/2019 | 1.30 | 1.28 | 1.30 | 3,875 | 13 | 3,010 |
| 19/06/2019 | 1.29 | 1.25 | 1.29 | 3,015 | 8 | 2,386 |
| 18/06/2019 | 1.29 | 1.26 | 1.29 | 3,308 | 7 | 2,600 |
| 17/06/2019 | 1.35 | 1.28 | 1.28 | 2,029 | 9 | 1,550 |
| 16/06/2019 | 1.32 | 1.28 | 1.29 | 2,395 | 7 | 1,850 |
| 13/06/2019 | 1.34 | 1.28 | 1.34 | 6,188 | 5 | 4,825 |
| 12/06/2019 | 1.36 | 1.33 | 1.33 | 3,533 | 9 | 2,650 |
| 11/06/2019 | 1.36 | 1.32 | 1.36 | 8,929 | 13 | 6,671 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2009 | 2.19 | 2.10 | 2.10 | 116,743 | 7 | 53,404 |
| 14/06/2009 | 2.30 | 2.09 | 2.09 | 548 | 11 | 254 |
| 07/06/2009 | 2.15 | 2.05 | 2.15 | 10,911 | 7 | 5,291 |
| 31/05/2009 | 2.20 | 1.99 | 2.06 | 222,231 | 9 | 101,080 |
| 25/05/2009 | 2.15 | 2.02 | 2.02 | 5,483 | 5 | 2,625 |
| 17/05/2009 | 2.46 | 2.23 | 2.23 | 1,453 | 5 | 640 |
| 12/04/2009 | 2.78 | 2.58 | 2.58 | 3,568 | 8 | 1,370 |
| 01/03/2009 | 2.67 | 2.65 | 2.65 | 399 | 2 | 150 |
| 22/02/2009 | 2.73 | 2.73 | 2.73 | 27 | 1 | 10 |
| 15/02/2009 | 2.64 | 2.50 | 2.62 | 6,388 | 18 | 2,493 |
| 08/02/2009 | 2.90 | 2.77 | 2.77 | 558,859 | 11 | 201,728 |
| 01/02/2009 | 3.12 | 2.83 | 3.05 | 864 | 6 | 285 |
| 25/01/2009 | 3.00 | 2.85 | 2.98 | 18,586 | 9 | 6,310 |
| 18/01/2009 | 2.96 | 2.69 | 2.95 | 5,898 | 18 | 2,150 |
| 11/01/2009 | 2.83 | 2.50 | 2.59 | 2,739 | 8 | 1,050 |
| 04/01/2009 | 2.88 | 2.50 | 2.55 | 13,339 | 19 | 5,210 |
| 21/12/2008 | 2.64 | 2.63 | 2.63 | 921 | 3 | 350 |
| 14/12/2008 | 2.90 | 2.65 | 2.76 | 4,363 | 11 | 1,585 |
| 30/11/2008 | 2.90 | 2.62 | 2.79 | 986 | 6 | 360 |
| 23/11/2008 | 2.80 | 2.61 | 2.80 | 11,183 | 13 | 4,178 |