ALSHAMEKHA FOR REALESTATE AND FINANCIAL INVESTMENTS Historical
Performance Indicators 20/09/2026
MarketSecond
High Price1.29
Last Closing1.33
No. of Transactions1
SectorReal Estate
Low Price1.29
Opening Price1.29
No. of Shares23
Div0.00
Change-0.04
Closing Price1.29
Average Price1.29
P/E36.97
Value Traded30
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/10/2025 | 1.24 | 1.19 | 1.24 | 919 | 5 | 770 |
| 28/10/2025 | 1.19 | 1.19 | 1.19 | 1,290 | 6 | 1,084 |
| 23/10/2025 | 1.21 | 1.17 | 1.17 | 395,498 | 4 | 329,592 |
| 21/10/2025 | 1.22 | 1.20 | 1.20 | 395,055 | 2 | 326,492 |
| 19/10/2025 | 1.19 | 1.14 | 1.19 | 8,350 | 13 | 7,211 |
| 28/09/2025 | 1.19 | 1.19 | 1.19 | 37 | 2 | 31 |
| 24/09/2025 | 1.25 | 1.19 | 1.25 | 596 | 2 | 501 |
| 23/09/2025 | 1.27 | 1.25 | 1.25 | 1,395 | 8 | 1,110 |
| 22/09/2025 | 1.23 | 1.19 | 1.23 | 6,975 | 19 | 5,695 |
| 21/09/2025 | 1.18 | 1.18 | 1.18 | 5,483 | 12 | 4,647 |
| 18/09/2025 | 1.13 | 1.13 | 1.13 | 453 | 7 | 401 |
| 17/09/2025 | 1.08 | 1.05 | 1.08 | 566 | 6 | 534 |
| 16/09/2025 | 1.03 | 1.00 | 1.03 | 588 | 3 | 587 |
| 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 |
| 14/08/2025 | 1.06 | 1.06 | 1.06 | 318 | 1 | 300 |
| 31/07/2025 | 1.11 | 1.11 | 1.11 | 111 | 1 | 100 |
| 24/07/2025 | 1.06 | 1.06 | 1.06 | 13 | 1 | 12 |
| 22/07/2025 | 1.11 | 1.11 | 1.11 | 1,110 | 3 | 1,000 |
| 21/07/2025 | 1.12 | 1.12 | 1.12 | 372 | 2 | 332 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2024 | 1.39 | 1.35 | 1.39 | 2,280 | 3 | 1,674 |
| 02/06/2024 | 1.35 | 1.33 | 1.33 | 698 | 5 | 525 |
| 14/04/2024 | 1.39 | 1.27 | 1.39 | 916 | 11 | 688 |
| 28/01/2024 | 1.33 | 1.33 | 1.33 | 1,474 | 1 | 1,108 |
| 07/01/2024 | 1.40 | 1.40 | 1.40 | 24 | 3 | 17 |
| 17/12/2023 | 1.38 | 1.38 | 1.38 | 414 | 1 | 300 |
| 12/11/2023 | 1.45 | 1.45 | 1.45 | 7,250 | 1 | 5,000 |
| 22/10/2023 | 1.44 | 1.33 | 1.44 | 1,251 | 2 | 932 |
| 15/10/2023 | 1.47 | 1.38 | 1.38 | 1,285,691 | 8 | 880,613 |
| 01/10/2023 | 1.45 | 1.45 | 1.45 | 100 | 1 | 69 |
| 24/09/2023 | 1.52 | 1.52 | 1.52 | 175 | 2 | 115 |
| 16/07/2023 | 1.66 | 1.59 | 1.59 | 395,961 | 3 | 239,978 |
| 18/06/2023 | 1.72 | 1.67 | 1.67 | 812,477 | 5 | 483,611 |
| 11/06/2023 | 1.73 | 1.73 | 1.73 | 260 | 1 | 150 |
| 04/06/2023 | 1.81 | 1.81 | 1.81 | 91 | 1 | 50 |
| 28/05/2023 | 1.81 | 1.81 | 1.81 | 181 | 1 | 100 |
| 01/05/2023 | 2.05 | 1.90 | 1.90 | 1,755 | 6 | 900 |
| 25/04/2023 | 1.87 | 1.79 | 1.87 | 813 | 5 | 439 |
| 16/04/2023 | 1.71 | 1.71 | 1.71 | 1,710 | 1 | 1,000 |
| 02/04/2023 | 1.71 | 1.71 | 1.71 | 1,710 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2018 | 0.86 | 0.73 | 0.73 | 70,439 | 200 | 86,254 |
| 01/10/2018 | 0.89 | 0.78 | 0.80 | 88,622 | 269 | 106,954 |
| 02/09/2018 | 0.97 | 0.75 | 0.88 | 355,956 | 980 | 409,589 |
| 01/08/2018 | 0.87 | 0.71 | 0.76 | 85,537 | 291 | 112,786 |
| 01/07/2018 | 1.00 | 0.86 | 0.86 | 94,012 | 284 | 101,329 |
| 03/06/2018 | 1.02 | 0.81 | 1.00 | 124,324 | 231 | 137,009 |
| 02/05/2018 | 0.85 | 0.80 | 0.81 | 68,027 | 80 | 83,465 |
| 01/04/2018 | 0.82 | 0.78 | 0.80 | 4,104 | 22 | 5,072 |
| 01/03/2018 | 0.88 | 0.84 | 0.84 | 386 | 3 | 450 |
| 02/01/2018 | 0.88 | 0.84 | 0.84 | 1,408 | 7 | 1,632 |
| 03/12/2017 | 0.92 | 0.87 | 0.88 | 2,027 | 10 | 2,289 |
| 01/11/2017 | 1.01 | 0.87 | 0.87 | 17,536 | 30 | 17,882 |
| 01/10/2017 | 1.05 | 0.83 | 1.04 | 21,909 | 97 | 23,575 |
| 05/09/2017 | 0.89 | 0.86 | 0.87 | 4,206 | 13 | 4,835 |
| 01/08/2017 | 0.87 | 0.85 | 0.86 | 5,583 | 22 | 6,551 |
| 02/07/2017 | 0.93 | 0.85 | 0.90 | 9,246 | 40 | 10,174 |
| 01/06/2017 | 0.97 | 0.88 | 0.97 | 10,100 | 25 | 11,394 |
| 01/05/2017 | 0.92 | 0.89 | 0.89 | 705 | 6 | 777 |
| 02/04/2017 | 0.99 | 0.94 | 0.96 | 1,834 | 19 | 1,907 |
| 01/03/2017 | 1.00 | 1.00 | 1.00 | 6,354 | 15 | 6,354 |