Skip to main content
SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.204
-0.008 (-3.77%)
At close: Mar 6, 2026

SHUAA Capital PSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.210.200.200.20-3.77%6,565,089
Mar 5, 20260.210.220.210.210.21-1.85%21,223,900
Mar 4, 20260.220.220.220.220.22-4.85%3,323,360
Feb 27, 20260.230.230.230.230.23-1.30%3,775,748
Feb 26, 20260.230.230.230.230.230.88%1,196,453
Feb 25, 20260.230.230.230.230.23-2.15%1,821,259
Feb 24, 20260.230.230.230.230.231.30%1,921,277
Feb 23, 20260.230.240.230.230.23-1,307,536
Feb 20, 20260.230.230.230.230.231.32%3,407,032
Feb 19, 20260.240.240.220.230.23-4.22%7,891,948
Feb 18, 20260.240.240.230.240.241.28%578,565
Feb 17, 20260.230.240.230.230.23-1.68%6,775,792
Feb 16, 20260.240.240.230.240.24-0.42%20,711,730
Feb 13, 20260.250.250.240.240.24-2.85%4,632,980
Feb 12, 20260.250.250.240.250.251.23%5,674,973
Feb 11, 20260.240.250.240.240.24-8,906,053
Feb 10, 20260.240.250.240.240.24-0.41%11,048,460
Feb 9, 20260.250.250.240.240.24-0.41%9,075,633
Feb 6, 20260.250.250.250.250.25-0.41%25,876,180
Feb 5, 20260.240.250.240.250.253.36%33,907,390
Feb 4, 20260.240.240.240.240.24-0.42%7,683,458
Feb 3, 20260.230.250.230.240.242.14%9,176,318
Feb 2, 20260.230.240.230.230.230.43%2,315,738
Jan 30, 20260.230.240.230.230.23-1,797,576
Jan 29, 20260.240.240.230.230.23-2.92%6,067,730
Jan 28, 20260.240.240.240.240.24-7,528,890
Jan 27, 20260.240.250.240.240.24-4,694,596
Jan 26, 20260.250.250.240.240.24-3.23%16,717,450
Jan 23, 20260.250.260.250.250.25-1.20%28,886,640
Jan 22, 20260.240.260.240.250.256.81%56,847,700
Jan 21, 20260.230.240.230.240.242.62%16,548,900
Jan 20, 20260.230.230.230.230.231.33%3,596,340
Jan 19, 20260.230.230.230.230.23-0.88%6,032,312
Jan 16, 20260.230.230.230.230.231.79%3,417,348
Jan 15, 20260.230.230.220.220.22-1.75%6,618,756
Jan 14, 20260.230.230.230.230.23-2.56%10,340,480
Jan 13, 20260.230.240.230.230.230.86%2,129,228
Jan 12, 20260.240.240.230.230.23-1.69%17,010,340
Jan 9, 20260.250.250.240.240.24-3.67%5,823,848
Jan 8, 20260.250.250.240.250.25-10,275,610
Jan 7, 20260.240.250.240.250.251.24%8,878,192
Jan 6, 20260.240.250.240.240.240.83%5,635,743
Jan 5, 20260.250.250.240.240.24-0.83%5,102,848
Jan 2, 20260.240.250.240.240.240.83%10,409,620
Dec 31, 20250.240.240.230.240.243.90%5,393,643
Dec 30, 20250.240.240.230.230.23-4.94%8,501,607
Dec 29, 20250.240.250.240.240.240.41%3,051,456
Dec 26, 20250.240.250.230.240.242.98%24,613,178
Dec 25, 20250.240.240.230.240.241.29%7,285,736
Dec 24, 20250.230.240.230.230.233.11%7,706,968
Dec 23, 20250.230.230.220.230.23-0.88%6,032,067
Dec 22, 20250.230.240.220.230.230.89%14,635,190
Dec 19, 20250.230.230.220.230.23-0.44%2,945,099
Dec 18, 20250.230.230.230.230.23-1.74%3,448,365
Dec 17, 20250.230.230.230.230.230.44%3,582,456
Dec 16, 20250.230.230.230.230.23-0.87%5,091,202
Dec 15, 20250.230.230.230.230.230.87%3,416,181
Dec 12, 20250.230.230.230.230.230.88%4,477,071
Dec 11, 20250.230.240.220.230.23-2.16%11,934,710
Dec 10, 20250.230.240.230.230.23-0.43%5,608,399
Dec 9, 20250.240.240.230.230.23-2.92%12,447,530
Dec 8, 20250.230.240.230.240.242.56%8,928,425
Dec 5, 20250.240.240.230.230.23-1.68%4,014,446
Dec 4, 20250.240.240.240.240.24-2,248,501
Dec 3, 20250.240.240.230.240.242.15%2,985,944
Nov 28, 20250.240.240.230.230.23-2.51%3,337,160
Nov 27, 20250.240.250.240.240.24-1.65%11,758,960
Nov 26, 20250.250.260.240.240.24-2.41%30,151,730
Nov 25, 20250.250.260.250.250.25-0.40%6,134,918
Nov 24, 20250.260.260.250.250.25-2.34%3,363,111
Nov 21, 20250.280.280.260.260.26-7.25%17,797,550
Nov 20, 20250.260.280.260.280.286.15%108,824,700
Nov 19, 20250.260.260.250.260.26-1.52%36,059,680
Nov 18, 20250.260.270.240.260.265.60%46,766,770
Nov 17, 20250.250.260.240.250.25-54,129,000
Nov 14, 20250.240.250.240.250.253.31%50,086,190
Nov 13, 20250.230.240.230.240.245.68%36,587,710
Nov 12, 20250.230.230.230.230.23-0.87%14,216,680
Nov 11, 20250.230.230.220.230.234.05%11,215,790
Nov 10, 20250.230.240.220.220.22-2.20%17,768,700
Nov 7, 20250.220.240.210.230.232.71%33,892,520
Nov 6, 20250.220.220.210.220.222.31%9,073,267
Nov 5, 20250.210.230.210.220.225.37%33,523,220
Nov 4, 20250.210.210.210.210.21-4.21%8,419,390
Nov 3, 20250.220.220.210.210.210.47%5,897,375
Oct 31, 20250.220.220.210.210.21-1.84%4,209,259
Oct 30, 20250.220.220.210.220.22-2.25%6,414,155
Oct 29, 20250.220.220.220.220.221.83%2,872,777
Oct 28, 20250.220.220.220.220.22-1.36%5,146,074
Oct 27, 20250.220.230.220.220.22-0.45%12,995,490
Oct 24, 20250.230.230.220.220.22-1.33%10,244,180
Oct 23, 20250.230.230.220.230.23-0.44%3,854,951
Oct 22, 20250.230.230.220.230.23-0.44%6,824,256
Oct 21, 20250.230.230.230.230.23-0.44%1,308,210
Oct 20, 20250.240.240.230.230.23-2.56%4,553,677
Oct 17, 20250.230.240.230.230.234.93%20,253,060
Oct 16, 20250.230.230.220.220.22-3.46%11,090,130
Oct 15, 20250.230.240.230.230.23-2.12%8,036,507
Oct 14, 20250.240.240.230.240.24-0.84%10,898,480
Oct 13, 20250.250.250.240.240.24-2.86%14,064,980