Skip to main content
SHUAA Capital PSC (DFM:SHUAA)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
0.234
-0.004 (-1.68%)
At close: Dec 5, 2025

SHUAA Capital PSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.250.250.240.250.25-2,131,301
Oct 9, 20250.250.250.250.250.25-1.21%2,275,844
Oct 8, 20250.250.250.240.250.250.81%5,957,762
Oct 7, 20250.250.250.250.250.25-0.81%1,430,992
Oct 6, 20250.250.250.240.250.25-0.40%2,785,189
Oct 3, 20250.250.250.250.250.25-0.40%3,051,698
Oct 2, 20250.250.260.250.250.25-5,994,643
Oct 1, 20250.250.250.250.250.250.81%4,729,505
Sep 30, 20250.250.250.250.250.25-0.40%1,792,553
Sep 29, 20250.250.250.250.250.251.22%830,458
Sep 26, 20250.250.250.250.250.25-1.20%6,269,383
Sep 25, 20250.250.260.250.250.25-1.58%9,921,728
Sep 24, 20250.260.260.250.250.25-1.94%5,498,142
Sep 23, 20250.260.260.260.260.26-1.53%2,701,932
Sep 22, 20250.270.270.260.260.26-1.13%1,606,827
Sep 19, 20250.270.270.250.270.271.53%14,673,970
Sep 18, 20250.260.270.260.260.26-1.14%3,145,278
Sep 17, 20250.260.270.260.260.261.54%3,683,302
Sep 16, 20250.260.270.260.260.26-686,754
Sep 15, 20250.270.270.260.260.26-1.89%9,070,409
Sep 12, 20250.260.270.260.270.270.38%8,610,916
Sep 11, 20250.260.270.260.260.262.72%7,807,153
Sep 10, 20250.260.260.260.260.26-1.91%11,907,080
Sep 9, 20250.260.270.260.260.26-1.13%2,633,155
Sep 8, 20250.270.270.260.270.27-1.85%11,013,680
Sep 4, 20250.270.280.270.270.27-4,736,426
Sep 3, 20250.280.280.270.270.27-1.82%7,243,917
Sep 2, 20250.280.280.270.280.28-1.79%14,781,070
Sep 1, 20250.290.290.280.280.28-3.45%13,909,150
Aug 29, 20250.290.290.290.290.290.35%13,658,950
Aug 28, 20250.290.300.280.290.29-48,252,680
Aug 27, 20250.290.290.280.290.29-10,536,150
Aug 26, 20250.290.300.290.290.29-2.03%20,801,200
Aug 25, 20250.300.300.290.300.30-0.67%29,268,800
Aug 22, 20250.290.300.290.300.303.48%47,243,730
Aug 21, 20250.290.290.280.290.292.50%60,842,120
Aug 20, 20250.260.290.260.280.288.95%123,467,600
Aug 19, 20250.260.260.260.260.26-1.15%7,016,813
Aug 18, 20250.260.260.260.260.260.78%8,981,928
Aug 15, 20250.260.270.260.260.26-0.77%37,986,370
Aug 14, 20250.260.260.260.260.260.78%4,394,404
Aug 13, 20250.260.260.250.260.26-0.77%9,246,679
Aug 12, 20250.260.260.260.260.260.39%9,193,553
Aug 11, 20250.260.260.260.260.261.57%6,314,237
Aug 8, 20250.250.260.250.260.261.59%7,313,372
Aug 7, 20250.250.250.250.250.25-2,392,087
Aug 6, 20250.250.260.250.250.250.40%9,160,997
Aug 5, 20250.250.260.250.250.25-0.40%4,755,801
Aug 4, 20250.250.260.250.250.25-1.18%3,193,330
Aug 1, 20250.260.260.250.250.25-8,479,000
Jul 31, 20250.250.260.250.250.25-1.17%9,547,996
Jul 30, 20250.260.260.250.260.26-1.15%8,122,252
Jul 29, 20250.260.260.260.260.26-1.52%8,383,719
Jul 28, 20250.270.270.260.260.261.15%5,193,728
Jul 25, 20250.260.270.260.260.26-1.14%4,555,104
Jul 24, 20250.260.270.260.260.262.33%19,189,960
Jul 23, 20250.260.260.250.260.26-1.53%20,785,740
Jul 22, 20250.270.270.260.260.26-1.87%15,178,210
Jul 21, 20250.260.270.260.270.271.52%9,255,878
Jul 18, 20250.270.270.260.260.26-0.75%10,072,550
Jul 17, 20250.270.270.260.270.27-1.12%21,102,490
Jul 16, 20250.280.280.270.270.27-2.19%40,415,430