SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates
· Delayed Price · Currency is AED 0.212
-0.004 (-1.85%)
At close: Mar 5, 2026
SHUAA Capital PSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 9,075,633 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 25,876,180 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.36% | 33,907,390 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 7,683,458 |
| 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 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.15% | 108,824,700 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.52% | 36,059,680 |
| Nov 18, 2025 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 5.60% | 46,766,770 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 54,129,000 |
| Nov 14, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.31% | 50,086,190 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.68% | 36,587,710 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 14,216,680 |
| Nov 11, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.05% | 11,215,790 |
| Nov 10, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.20% | 17,768,700 |
| Nov 7, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 2.71% | 33,892,520 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.31% | 9,073,267 |
| Nov 5, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.37% | 33,523,220 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.21% | 8,419,390 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 5,897,375 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.84% | 4,209,259 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.25% | 6,414,155 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.83% | 2,872,777 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 5,146,074 |
| Oct 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.45% | 12,995,490 |
| Oct 24, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.33% | 10,244,180 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 3,854,951 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 6,824,256 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | 1,308,210 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.56% | 4,553,677 |
| Oct 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 4.93% | 20,253,060 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.46% | 11,090,130 |
| Oct 15, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.12% | 8,036,507 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 10,898,480 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 14,064,980 |