SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2050
-0.0040 (-1.91%)
At close: Apr 24, 2026
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.91% | 4,355,765 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.88% | 2,363,076 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 3,113,996 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.37% | 9,491,610 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 7,550,964 |
| Apr 17, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.80% | 18,492,980 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.94% | 11,021,770 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 6.53% | 25,471,030 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.19% | 11,012,480 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.55% | 2,064,963 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 9,473,195 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.45% | 4,885,788 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 13.41% | 33,775,850 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 4,315,111 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 3,935,866 |
| Apr 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 4,597,152 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.37% | 6,049,118 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 5,521,816 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 4,556,568 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 3,107,788 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 4,535,183 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.63% | 12,035,390 |
| Mar 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 9,519,753 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 8,166,457 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.00% | 9,270,695 |
| Mar 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 8,100,504 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 5,174,016 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.48% | 11,224,540 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.61% | 7,153,803 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.48% | 7,197,092 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.90% | 12,966,870 |
| Mar 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.70% | 17,676,535 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.90% | 4,936,250 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.77% | 6,565,089 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.85% | 21,223,900 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.85% | 3,323,360 |
| Feb 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.30% | 3,775,748 |
| Feb 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 1,196,453 |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.15% | 1,821,259 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 1,921,277 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,307,536 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.32% | 3,407,032 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.22% | 7,891,948 |
| Feb 18, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.28% | 578,565 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -1.68% | 6,775,792 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 20,711,730 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.85% | 4,632,980 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 5,674,973 |
| Feb 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 8,906,053 |
| Feb 10, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 11,048,460 |