SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2540
-0.0030 (-1.17%)
At close: Jul 31, 2025
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 18,599,420 |
| Jun 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 8,520,820 |
| Jun 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.29% | 19,604,270 |
| Jun 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.30% | 19,771,770 |
| Jun 13, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -5.35% | 36,984,210 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.08% | 31,927,640 |
| Jun 11, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.81% | 60,869,130 |
| Jun 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.19% | 30,456,880 |
| Jun 9, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 5.44% | 121,701,800 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 9,704,102 |
| Jun 3, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 5.73% | 62,780,500 |
| Jun 2, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.30% | 9,286,894 |
| May 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.77% | 20,389,140 |
| May 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.31% | 4,847,794 |
| May 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.33% | 7,706,040 |
| May 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.31% | 1,140,713 |
| May 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 3,516,569 |
| May 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 1,210,199 |
| May 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.44% | 8,217,290 |
| May 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 2,176,871 |