SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2250
-0.0020 (-0.88%)
At close: Dec 23, 2025
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 3.11% | 7,706,968 |
| Dec 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 6,032,067 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.89% | 14,635,190 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 2,945,099 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | 3,448,365 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 3,582,456 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 5,091,202 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 3,416,181 |
| Dec 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 4,477,071 |
| Dec 11, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.16% | 11,934,710 |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -0.43% | 5,608,399 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 12,447,530 |
| Dec 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 8,928,425 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 4,014,446 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,248,501 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 2,985,944 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 3,337,160 |
| Nov 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.65% | 11,758,960 |
| Nov 26, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.41% | 30,151,730 |
| Nov 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 6,134,918 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.34% | 3,363,111 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.25% | 17,797,550 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.15% | 108,824,700 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.52% | 36,059,680 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 5.60% | 46,766,770 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 54,129,000 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 50,086,190 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.68% | 36,587,710 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 14,216,680 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.05% | 11,215,790 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.20% | 17,768,700 |
| Nov 7, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 2.71% | 33,892,520 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.31% | 9,073,267 |
| Nov 5, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.37% | 33,523,220 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.21% | 8,419,390 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 5,897,375 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.84% | 4,209,259 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.25% | 6,414,155 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 2,872,777 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 5,146,074 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 12,995,490 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 10,244,180 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 3,854,951 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 6,824,256 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 1,308,210 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.56% | 4,553,677 |
| Oct 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.93% | 20,253,060 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.46% | 11,090,130 |
| Oct 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.12% | 8,036,507 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 10,898,480 |