SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2380
0.00 (0.00%)
At close: Dec 4, 2025
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |