SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates · Delayed Price · Currency is AED 0.2070
-0.0030 (-1.43%)
At close: Jun 26, 2026
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 4.39% | 39,655,580 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 8,552,677 |
| Jun 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.00% | 16,921,460 |
| Jun 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 9,805,744 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 2,968,092 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 2,153,997 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 4,560,303 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 6,028,313 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 898,612 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.05% | 5,696,992 |
| Jun 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 7,182,467 |
| Jun 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.31% | 11,806,950 |
| Jun 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.45% | 8,119,827 |
| May 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 4,217,611 |
| May 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 4,649,647 |
| May 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,611,183 |
| May 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 5,951,007 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.02% | 16,122,720 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.88% | 5,499,287 |
| May 15, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.63% | 7,797,152 |
| May 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,666,316 |
| May 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 6,648,697 |
| May 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.94% | 14,399,320 |
| May 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 5,168,849 |
| May 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.86% | 20,513,060 |
| May 7, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -1.83% | 18,342,730 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.31% | 36,010,250 |
| May 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.83% | 5,799,830 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.41% | 5,269,595 |
| May 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 4,778,205 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 15,416,190 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 2,525,912 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 1,816,543 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 1,432,370 |
| 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% | 4,304,376 |
| 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% | 8,406,730 |
| 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 |