SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2140
-0.0020 (-0.93%)
At close: Aug 27, 2026
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 19,342,210 |
| Aug 26, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 39,541,281 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 4,640,469 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.45% | 17,426,135 |
| Aug 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.15% | 45,120,697 |
| Aug 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.01% | 4,945,370 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 803,954 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | 1,704,308 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 3,596,424 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.84% | 3,147,727 |
| Aug 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,300,603 |
| Aug 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.43% | 20,151,398 |
| Aug 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.52% | 24,537,763 |
| Aug 10, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.05% | 6,212,985 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 28,097,558 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.02% | 2,700,109 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 1,503,530 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 704,682 |
| Aug 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 1,163,460 |
| Jul 31, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 1,799,695 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,394,924 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,724,087 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 1,643,072 |
| Jul 27, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 1,270,636 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 2,931,167 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 41,173 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 3,346,345 |
| Jul 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 2,852,104 |
| Jul 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 1,303,892 |
| Jul 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 2,624,582 |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 286,016 |
| Jul 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 307,186 |
| Jul 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,386,154 |
| Jul 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 7,972,371 |
| Jul 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 2,512,895 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 855,826 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.93% | 5,095,018 |
| Jul 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 5,081,069 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 846,339 |
| Jul 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 1,482,805 |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 584,914 |
| Jul 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 17,816,351 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 2,553,792 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 3,003,407 |
| Jun 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 1,448,567 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.47% | 8,972,120 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.43% | 82,413,652 |
| Jun 23, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.74% | 11,461,834 |
| Jun 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.94% | 5,211,789 |
| Jun 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 9,628,437 |