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 18/03/2026
MarketSecond
High Price1.39
Last Closing1.38
No. of Transactions2
SectorReal Estate
Low Price1.37
Opening Price1.39
No. of Shares716,408
Div0.00
Change-0.01
Closing Price1.37
Average Price1.38
P/E86.13
Value Traded988,643

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/01/2022 1.89 1.80 1.89 17,804 25 9,556
18/01/2022 1.80 1.80 1.80 17,926 13 9,959
17/01/2022 1.72 1.61 1.72 27,431 19 16,270
16/01/2022 1.64 1.62 1.64 1,991,528 13 1,220,634
13/01/2022 1.57 1.55 1.57 2,799 6 1,785
12/01/2022 1.50 1.48 1.50 25,200 7 16,815
11/01/2022 1.44 1.43 1.43 3,935 5 2,750
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/09/2020 1.00 0.84 0.97 76,185 124 83,616
30/08/2020 0.86 0.81 0.86 243,317 50 288,172
23/08/2020 0.88 0.83 0.85 286,688 87 333,035
16/08/2020 0.88 0.85 0.87 383,301 107 443,844
09/08/2020 0.86 0.82 0.85 4,724 15 5,608
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2010 2.08 1.77 2.08 4,704 12 2,485
01/02/2010 2.15 1.86 1.86 152 4 75
03/01/2010 2.07 1.89 2.05 543 8 275
01/12/2009 1.90 1.72 1.81 2,342 12 1,290
01/11/2009 1.81 1.81 1.81 42 1 23
01/10/2009 1.90 1.90 1.90 614 1 323
01/09/2009 2.00 1.97 2.00 765 4 383
02/08/2009 2.28 2.00 2.07 2,856 16 1,374
01/07/2009 2.40 1.99 2.40 4,087 19 1,941
01/06/2009 2.30 1.99 2.10 350,432 34 160,029
03/05/2009 2.46 2.02 2.02 6,935 10 3,265
01/04/2009 2.78 2.58 2.58 3,568 8 1,370
01/03/2009 2.67 2.65 2.65 399 2 150
01/02/2009 3.12 2.50 2.73 566,138 36 204,516
04/01/2009 3.00 2.50 2.98 40,561 54 14,720
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
Download Table