DFM · SHUAA · stock
SHUAA Capital PSC (SHUAA) stock price history
Every DFM trading session of SHUAA Capital PSC from Feb 22, 2010 to Sep 28, 2026: 4,008 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SHUAA adjusted close, 2010 to 2026
- AED 1.93
- All time high, 2020
- AED 0.3080
- 52 week high, AED 0.1730 low
- 4,008
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
SHUAA key facts
- SHUAA Capital PSC (SHUAA) closed at AED 0.2640 on Sep 28, 2026 on DFM.
- SHUAA's all time high close is AED 1.93, set on Feb 2, 2020; its all time low close is AED 0.1140 on Mar 28, 2024.
- SHUAA's 52 week range is AED 0.1730 to AED 0.3080.
- SHUAA returned +6.0% over the year to Sep 28, 2026 and -61.2% over five years.
- Over ten years SHUAA returned -69%, -10.9% a year compounded.
- SHUAA's deepest drawdown was -94.1% from Feb 2, 2020 to Mar 28, 2024.
- DataCedar holds 4,008 daily sessions of SHUAA history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHUAA price chart, 2010 to 2026
SHUAA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.2% |
| 3 months | +25.7% |
| 6 months | +41.9% |
| Year to date | +14.3% |
| 1 year | +6.0% |
| 3 years | -22.4% |
| 5 years | -61.2% |
| 10 years | -68.6% |
| Since Feb 22, 2010 | -76.5% |
| Compound annual growth, 16.6 years | -8.3% |
SHUAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- AED 1.93 on Feb 2, 2020
- All time low close
- AED 0.1140 on Mar 28, 2024
- 52 week high
- AED 0.3080 on Sep 7, 2026
- 52 week low
- AED 0.1730 on Apr 6, 2026
- Deepest drawdown
- -94.1% from Feb 2, 2020 to Mar 28, 2024, not yet recovered
- Best single session
- +146.6% on Feb 2, 2020
- Worst single session
- -59.2% on Jan 10, 2012
- Volatility, 1 year annualised
- 53.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2016, +270%
- Worst calendar year
- 2012, -53%
SHUAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 22, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | AED 0.2450 | AED 0.3080 | AED 0.1730 | AED 0.2640 | +10.0% | 2.2B | 151 |
| 2025 | AED 0.2340 | AED 0.3020 | AED 0.1960 | AED 0.2400 | +5.7% | 3.8B | 208 |
| 2024 | AED 0.2080 | AED 0.2810 | AED 0.1100 | AED 0.2270 | +7.1% | 2.9B | 204 |
| 2023 | AED 0.4150 | AED 0.4560 | AED 0.2020 | AED 0.2120 | -48.9% | 2.1B | 208 |
| 2022 | AED 0.6850 | AED 0.7100 | AED 0.3500 | AED 0.4150 | -39.4% | 320.1M | 212 |
| 2021 | AED 0.6467 | AED 0.8300 | AED 0.5900 | AED 0.6850 | +5.6% | 1.6B | 260 |
| 2020 | AED 0.8250 | AED 1.96 | AED 0.3815 | AED 0.6486 | -21.4% | 656M | 261 |
| 2019 | AED 0.7821 | AED 1.00 | AED 0.5723 | AED 0.8250 | +5.5% | 1.2B | 261 |
| 2018 | AED 1.13 | AED 1.14 | AED 0.6867 | AED 0.7821 | -30.9% | 492.6M | 259 |
| 2017 | AED 1.39 | AED 1.89 | AED 0.9631 | AED 1.13 | -18.2% | 1.2B | 259 |
| 2016 | AED 0.3834 | AED 1.70 | AED 0.2805 | AED 1.38 | +270.0% | 2.3B | 252 |
| 2015 | AED 0.6171 | AED 0.7761 | AED 0.3273 | AED 0.3740 | -41.1% | 392.3M | 253 |
| 2014 | AED 0.9351 | AED 1.69 | AED 0.5021 | AED 0.6349 | -34.1% | 736.1M | 251 |
| 2013 | AED 0.5218 | AED 1.06 | AED 0.5049 | AED 0.9631 | +87.6% | 452.7M | 250 |
| 2012 | AED 1.08 | AED 1.08 | AED 0.4030 | AED 0.5134 | -52.7% | 105.8M | 252 |
| 2011 | AED 1.13 | AED 1.30 | AED 0.9005 | AED 1.08 | -5.7% | 42.9M | 251 |
| 2010 | AED 1.11 | AED 1.49 | AED 0.8322 | AED 1.15 | n/a | 82.8M | 216 |
SHUAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | AED 0.2640 | +27.5% |
| August 2026 | AED 0.2070 | +7.3% |
| July 2026 | AED 0.1930 | -4.9% |
| June 2026 | AED 0.2030 | -0.5% |
| May 2026 | AED 0.2040 | 0.0% |
| April 2026 | AED 0.2040 | +10.3% |
| March 2026 | AED 0.1850 | -19.6% |
| February 2026 | AED 0.2300 | -1.3% |
| January 2026 | AED 0.2330 | -2.9% |
| December 2025 | AED 0.2400 | +0.4% |
| November 2025 | AED 0.2390 | +10.1% |
| October 2025 | AED 0.2170 | -12.5% |
About the SHUAA data
Daily bars. 4,008 sessions from Feb 22, 2010 to Sep 28, 2026, one row per DFM trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are DFM trading days; minute timestamps are UTC. Prices are in AED. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SHUAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on DFM
Common questions
SHUAA share price history
