SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2660
-0.0040 (-1.48%)
At close: Oct 7, 2026
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.48% | 60,721,054 |
| Oct 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.25% | 87,911,226 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 6,501,927 |
| Oct 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 6,270,882 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.30% | 29,281,054 |
| Sep 30, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.61% | 24,371,480 |
| Sep 29, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.90% | 29,083,050 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.50% | 16,927,453 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 13,338,333 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 31,241,287 |
| Sep 23, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.05% | 81,380,874 |
| Sep 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.95% | 47,514,630 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 30,475,956 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.62% | 15,445,732 |
| Sep 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.20% | 22,150,748 |
| Sep 16, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.63% | 31,238,819 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.92% | 27,279,096 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 55,610,508 |
| Sep 11, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.79% | 74,363,077 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.12% | 56,579,601 |
| Sep 9, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | - | 173,991,837 |
| Sep 8, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.95% | 106,147,695 |
| Sep 7, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 12.22% | 270,155,638 |
| Sep 4, 2026 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 14.89% | 211,618,027 |
| Sep 3, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 85,101,188 |
| Sep 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.77% | 46,387,221 |
| Sep 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.42% | 27,887,861 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.27% | 16,555,800 |
| Aug 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 19,342,217 |
| 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 |