SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2900
+0.0010 (0.35%)
At close: Aug 29, 2025
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 13,658,950 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 48,252,680 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 10,536,150 |
| Aug 26, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.03% | 20,801,200 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 29,268,800 |
| Aug 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.48% | 47,243,730 |
| Aug 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.50% | 60,842,120 |
| Aug 20, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 8.95% | 123,467,600 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 7,016,813 |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 8,981,928 |
| Aug 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.77% | 37,986,370 |
| Aug 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 4,394,404 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 9,246,679 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 9,193,553 |
| Aug 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | 6,314,237 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 7,313,372 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,392,087 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 9,160,997 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 4,755,801 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.18% | 3,193,330 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 8,479,000 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 9,547,996 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 8,122,252 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 8,383,719 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.15% | 5,193,728 |
| Jul 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 4,555,104 |
| Jul 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.33% | 19,189,960 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.53% | 20,785,740 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.87% | 15,178,210 |
| Jul 21, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.52% | 9,255,878 |
| Jul 18, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.75% | 10,072,550 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.12% | 21,102,490 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.19% | 40,415,430 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 2.24% | 77,574,970 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 38,840,820 |
| Jul 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.28% | 45,426,940 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.50% | 81,761,550 |
| Jul 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.12% | 99,152,660 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 5,647,700 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 12,408,160 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 16,961,000 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 14,778,170 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 54,103,630 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.82% | 41,632,780 |
| Jun 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 25,165,370 |
| Jun 26, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.73% | 49,480,130 |
| Jun 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 7,067,605 |
| Jun 24, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.74% | 54,370,040 |
| Jun 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.50% | 16,735,520 |
| Jun 20, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 7,390,251 |