SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2250
-0.0010 (-0.44%)
At close: Oct 23, 2025
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 14,064,980 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,131,301 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.21% | 2,275,844 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 5,957,762 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | 1,430,992 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 2,785,189 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 3,051,698 |
| Oct 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 5,994,643 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 4,729,505 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 1,792,553 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 830,458 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 6,269,383 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.58% | 9,921,728 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.94% | 5,498,142 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | 2,701,932 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 1,606,827 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.53% | 14,673,970 |
| Sep 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 3,145,278 |
| Sep 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.54% | 3,683,302 |
| Sep 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 686,754 |
| Sep 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 9,070,409 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 8,610,916 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.72% | 7,807,153 |
| Sep 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.91% | 11,907,080 |
| Sep 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 2,633,155 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 11,013,680 |
| Sep 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 4,736,426 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 7,243,917 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 14,781,070 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 13,909,150 |
| 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 |