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 |
|---|---|---|---|---|---|---|
| 14/10/2024 | 1.27 | 1.27 | 1.27 | 318 | 1 | 250 |
| 13/10/2024 | 1.33 | 1.33 | 1.33 | 333 | 1 | 250 |
| 17/09/2024 | 1.39 | 1.39 | 1.39 | 278 | 2 | 200 |
| 09/09/2024 | 1.39 | 1.35 | 1.39 | 306 | 3 | 225 |
| 29/08/2024 | 1.35 | 1.24 | 1.35 | 1,405 | 3 | 1,100 |
| 19/08/2024 | 1.30 | 1.30 | 1.30 | 325 | 1 | 250 |
| 18/08/2024 | 1.33 | 1.27 | 1.33 | 1,281 | 9 | 1,008 |
| 12/08/2024 | 1.33 | 1.33 | 1.33 | 70 | 1 | 53 |
| 25/07/2024 | 1.40 | 1.40 | 1.40 | 57 | 1 | 41 |
| 21/07/2024 | 1.39 | 1.39 | 1.39 | 708 | 2 | 509 |
| 17/07/2024 | 1.36 | 1.27 | 1.36 | 7,301 | 31 | 5,566 |
| 16/07/2024 | 1.33 | 1.33 | 1.33 | 279 | 3 | 210 |
| 24/06/2024 | 1.39 | 1.35 | 1.39 | 2,280 | 3 | 1,674 |
| 06/06/2024 | 1.33 | 1.33 | 1.33 | 685 | 3 | 515 |
| 04/06/2024 | 1.35 | 1.35 | 1.35 | 14 | 2 | 10 |
| 18/04/2024 | 1.39 | 1.39 | 1.39 | 139 | 1 | 100 |
| 14/04/2024 | 1.33 | 1.27 | 1.33 | 777 | 10 | 588 |
| 01/02/2024 | 1.33 | 1.33 | 1.33 | 1,474 | 1 | 1,108 |
| 10/01/2024 | 1.40 | 1.40 | 1.40 | 24 | 3 | 17 |
| 21/12/2023 | 1.38 | 1.38 | 1.38 | 414 | 1 | 300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/06/2021 | 1.38 | 1.30 | 1.31 | 1,387,344 | 11 | 1,039,542 |
| 06/06/2021 | 1.38 | 1.28 | 1.36 | 2,406,510 | 402 | 1,825,433 |
| 30/05/2021 | 1.39 | 1.32 | 1.33 | 1,954,890 | 430 | 1,434,992 |
| 23/05/2021 | 1.46 | 1.34 | 1.38 | 1,097,519 | 172 | 793,763 |
| 16/05/2021 | 1.41 | 1.39 | 1.41 | 10,122 | 8 | 7,200 |
| 09/05/2021 | 1.35 | 1.27 | 1.35 | 300,750 | 10 | 234,358 |
| 02/05/2021 | 1.29 | 1.13 | 1.29 | 10,789 | 16 | 9,052 |
| 25/04/2021 | 1.15 | 1.12 | 1.13 | 682,486 | 9 | 602,552 |
| 18/04/2021 | 1.16 | 1.11 | 1.11 | 298,416 | 8 | 265,844 |
| 12/04/2021 | 1.24 | 1.22 | 1.22 | 197,749 | 5 | 160,776 |
| 04/04/2021 | 1.22 | 1.05 | 1.22 | 55,452 | 89 | 48,699 |
| 28/03/2021 | 1.03 | 0.91 | 1.03 | 30,789 | 48 | 32,209 |
| 21/03/2021 | 0.89 | 0.87 | 0.87 | 135,594 | 3 | 154,084 |
| 14/03/2021 | 0.88 | 0.87 | 0.87 | 2,064 | 7 | 2,350 |
| 07/03/2021 | 0.90 | 0.88 | 0.88 | 100,542 | 7 | 112,995 |
| 28/02/2021 | 0.96 | 0.90 | 0.92 | 311,461 | 39 | 336,697 |
| 21/02/2021 | 1.03 | 0.95 | 0.98 | 304,325 | 31 | 317,449 |
| 14/02/2021 | 0.95 | 0.87 | 0.95 | 32,012 | 37 | 34,070 |
| 07/02/2021 | 0.90 | 0.88 | 0.90 | 8,367 | 16 | 9,339 |
| 31/01/2021 | 0.96 | 0.88 | 0.90 | 1,041,482 | 71 | 1,113,840 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2013 | 0.97 | 0.75 | 0.75 | 25,655 | 137 | 28,992 |
| 01/07/2013 | 1.26 | 0.91 | 0.99 | 126,951 | 426 | 114,722 |
| 02/06/2013 | 1.20 | 0.80 | 0.92 | 48,886 | 201 | 48,460 |
| 01/11/2012 | 1.48 | 1.48 | 1.48 | 148 | 1 | 100 |
| 02/09/2012 | 1.48 | 1.43 | 1.48 | 863 | 3 | 600 |
| 01/07/2012 | 1.50 | 1.43 | 1.50 | 2,946 | 5 | 2,050 |
| 03/06/2012 | 1.45 | 1.40 | 1.44 | 2,141 | 8 | 1,489 |
| 01/05/2012 | 1.58 | 1.51 | 1.51 | 263 | 4 | 173 |
| 01/02/2012 | 1.75 | 1.66 | 1.69 | 1,426 | 13 | 849 |
| 02/01/2012 | 1.75 | 1.65 | 1.65 | 881 | 14 | 521 |
| 01/11/2011 | 1.75 | 1.67 | 1.74 | 1,305 | 4 | 774 |
| 02/10/2011 | 1.76 | 1.57 | 1.73 | 1,937 | 27 | 1,128 |
| 04/09/2011 | 1.95 | 1.80 | 1.95 | 554 | 3 | 300 |
| 03/07/2011 | 1.93 | 1.84 | 1.89 | 285,500 | 14 | 155,003 |
| 01/06/2011 | 1.84 | 1.84 | 1.84 | 1,801 | 2 | 979 |
| 02/05/2011 | 1.84 | 1.49 | 1.84 | 3,453 | 14 | 2,219 |
| 03/04/2011 | 1.90 | 1.90 | 1.90 | 38 | 1 | 20 |
| 01/02/2011 | 1.99 | 1.81 | 1.90 | 2,102 | 5 | 1,105 |
| 02/01/2011 | 1.99 | 1.98 | 1.99 | 99 | 2 | 50 |
| 01/12/2010 | 1.98 | 1.81 | 1.98 | 144 | 2 | 75 |