Menu

KAFA`A FOR FINANCIAL & ECONOMICAL INVESTMENTS (P.L.C) Historical

Loading data
High Low
Performance Indicators 23/05/2022
MarketSecond
High Price0.43
Last Closing0.43
No. of Transactions5
SectorDiversified Financial Services
Low Price0.43
Opening Price0.43
No. of Shares3,000
Div0.00
Change0.00
Closing Price0.43
Average Price0.43
P/EN
Value Traded1,290

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/05/2022 0.43 0.43 0.43 1,290 5 3,000
22/05/2022 0.43 0.41 0.43 1,885 5 4,500
17/05/2022 0.43 0.41 0.43 995 9 2,385
16/05/2022 0.43 0.42 0.43 64,051 6 148,960
15/05/2022 0.43 0.41 0.43 63,296 11 154,360
12/05/2022 0.43 0.41 0.43 127,503 7 303,472
11/05/2022 0.43 0.41 0.43 72 4 173
10/05/2022 0.43 0.41 0.43 118,034 4 281,010
08/05/2022 0.45 0.43 0.43 34,623 6 76,950
26/04/2022 0.45 0.44 0.45 44 2 100
21/04/2022 0.44 0.43 0.44 832 7 1,925
20/04/2022 0.45 0.43 0.45 44,420 21 102,160
19/04/2022 0.44 0.42 0.44 197,492 10 462,504
17/04/2022 0.43 0.42 0.43 3,315 16 7,837
14/04/2022 0.44 0.40 0.44 16,394 27 38,015
13/04/2022 0.43 0.41 0.42 307 9 735
12/04/2022 0.43 0.42 0.43 178 4 419
10/04/2022 0.43 0.42 0.43 569 3 1,350
07/04/2022 0.43 0.41 0.43 5,478 28 13,020
06/04/2022 0.43 0.43 0.43 77 2 180
Date High Low Closing Value Traded No. of Trans No. of Shares
15/05/2022 0.43 0.41 0.43 128,343 26 305,705
08/05/2022 0.45 0.41 0.43 280,232 21 661,605
24/04/2022 0.45 0.44 0.45 44 2 100
17/04/2022 0.45 0.42 0.44 246,058 54 574,426
10/04/2022 0.44 0.40 0.44 17,448 43 40,519
03/04/2022 0.43 0.41 0.43 26,344 48 61,836
27/03/2022 0.45 0.42 0.44 55,477 24 128,984
20/03/2022 0.46 0.43 0.44 140,937 72 318,161
13/03/2022 0.49 0.43 0.45 111,283 82 252,237
06/03/2022 0.51 0.45 0.49 95,319 214 196,053
27/02/2022 0.46 0.43 0.46 79,936 58 181,394
20/02/2022 0.45 0.42 0.44 34,011 100 78,099
13/02/2022 0.47 0.45 0.45 36,117 127 78,529
06/02/2022 0.54 0.45 0.46 211,755 318 420,486
30/01/2022 0.57 0.54 0.54 17,177 34 31,714
23/01/2022 0.60 0.56 0.59 9,908 41 17,234
16/01/2022 0.56 0.54 0.56 10,828 21 19,582
09/01/2022 0.57 0.53 0.55 17,152 31 31,690
02/01/2022 0.59 0.55 0.55 7,941 38 14,220
26/12/2021 0.59 0.55 0.57 17,948 62 31,200
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2022 0.45 0.40 0.45 289,895 147 676,881
01/03/2022 0.51 0.42 0.44 481,482 441 1,073,493
01/02/2022 0.57 0.42 0.44 300,528 588 612,164
02/01/2022 0.60 0.53 0.59 45,829 131 82,726
01/12/2021 0.59 0.53 0.57 50,710 173 90,529
01/11/2021 0.63 0.55 0.57 172,395 396 292,808
03/10/2021 0.64 0.51 0.57 348,212 800 591,963
01/09/2021 0.55 0.49 0.51 173,460 417 335,205
01/08/2021 0.50 0.42 0.50 65,996 247 141,856
01/07/2021 0.45 0.42 0.44 4,767 20 11,247
01/06/2021 0.47 0.41 0.42 28,473 117 64,917
02/05/2021 0.42 0.38 0.41 5,953 29 14,774
01/04/2021 0.44 0.41 0.43 25,759 91 60,728
01/03/2021 0.50 0.41 0.44 79,282 330 172,473
01/02/2021 0.47 0.40 0.47 34,149 150 79,205
03/01/2021 0.46 0.42 0.44 32,483 157 75,204
01/12/2020 0.54 0.43 0.45 117,612 360 246,376
01/11/2020 0.48 0.45 0.46 10,402 43 22,358
01/10/2020 0.49 0.39 0.48 102,065 300 227,329
01/09/2020 0.52 0.32 0.44 37,886 195 83,961