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 04/06/2026
MarketSecond
High Price1.27
Last Closing1.33
No. of Transactions1
SectorReal Estate
Low Price1.27
Opening Price1.27
No. of Shares100
Div0.00
Change-0.06
Closing Price1.27
Average Price1.27
P/E33.09
Value Traded127

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
10/01/2022 1.48 1.43 1.48 3,203 4 2,235
09/01/2022 1.45 1.45 1.45 8,918 3 6,150
06/01/2022 1.39 1.39 1.39 11,607 1 8,350
05/01/2022 1.33 1.24 1.33 16,845 8 13,266
03/01/2022 1.27 1.20 1.27 8,419 12 6,775
02/01/2022 1.21 1.21 1.21 303 2 250
30/12/2021 1.22 1.22 1.22 122 2 100
29/12/2021 1.22 1.19 1.22 2,775,800 24 2,305,657
28/12/2021 1.23 1.23 1.23 123 2 100
27/12/2021 1.24 1.18 1.18 298,465 7 247,903
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/01/2020 0.90 0.88 0.90 1,343 4 1,525
29/12/2019 0.92 0.88 0.90 1,685 6 1,901
22/12/2019 0.94 0.86 0.94 9,376 6 10,425
15/12/2019 0.96 0.92 0.94 4,919 21 5,255
08/12/2019 0.97 0.93 0.97 6,817 13 7,320
01/12/2019 0.98 0.93 0.97 5,146 20 5,425
24/11/2019 1.06 0.94 1.03 20,512 58 20,555
17/11/2019 0.99 0.94 0.97 4,260 18 4,500
10/11/2019 1.03 0.97 1.00 3,910 14 3,980
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/04/2007 3.31 2.36 3.31 929,927 504 326,625
01/03/2007 2.75 2.28 2.61 633,266 414 241,373
Download XLSX