SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2390
+0.0050 (2.14%)
At close: Feb 3, 2026
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.14% | 9,176,318 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 2,315,738 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,797,576 |
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 6,067,730 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 7,528,890 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 4,694,596 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.23% | 16,717,450 |
| Jan 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.20% | 28,886,640 |
| Jan 22, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 6.81% | 56,847,700 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.62% | 16,548,900 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.33% | 3,596,340 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 6,032,312 |
| Jan 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | 3,417,348 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.75% | 6,618,756 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | 10,340,480 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 2,129,228 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 17,010,340 |
| Jan 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.67% | 5,823,848 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 10,275,610 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.24% | 8,878,192 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 5,635,743 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 5,102,848 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 10,409,620 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 3.90% | 5,393,643 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.94% | 8,501,607 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.41% | 3,051,456 |
| Dec 26, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.98% | 24,613,178 |
| Dec 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.29% | 7,285,736 |
| 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 |