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

Performance Indicators 14/01/2021
MarketSecond
High Price0.44
Last Closing0.44
No. of Transactions14
SectorDiversified Financial Services
Low Price0.42
Opening Price0.43
No. of Shares7,411
Div0.00
Change0.00
Closing Price0.44
Average Price0.42
P/EN
Value Traded3,124
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/01/2021 | 0.44 | 0.42 | 0.44 | 3,124 | 14 | 7,411 |
13/01/2021 | 0.44 | 0.43 | 0.44 | 538 | 3 | 1,250 |
12/01/2021 | 0.45 | 0.42 | 0.45 | 853 | 4 | 2,000 |
11/01/2021 | 0.43 | 0.43 | 0.43 | 1,376 | 7 | 3,200 |
10/01/2021 | 0.44 | 0.44 | 0.44 | 6,349 | 23 | 14,429 |
07/01/2021 | 0.46 | 0.42 | 0.46 | 4,226 | 18 | 9,735 |
06/01/2021 | 0.45 | 0.43 | 0.44 | 2,155 | 13 | 5,000 |
05/01/2021 | 0.45 | 0.43 | 0.45 | 4,022 | 16 | 9,270 |
04/01/2021 | 0.45 | 0.43 | 0.45 | 910 | 13 | 2,105 |
03/01/2021 | 0.45 | 0.43 | 0.45 | 2,085 | 15 | 4,794 |
31/12/2020 | 0.45 | 0.43 | 0.45 | 3,705 | 12 | 8,500 |
30/12/2020 | 0.46 | 0.44 | 0.45 | 12,574 | 53 | 28,490 |
29/12/2020 | 0.46 | 0.46 | 0.46 | 3,013 | 18 | 6,550 |
27/12/2020 | 0.48 | 0.48 | 0.48 | 1,200 | 5 | 2,500 |
24/12/2020 | 0.54 | 0.50 | 0.50 | 34,142 | 78 | 66,491 |
23/12/2020 | 0.52 | 0.50 | 0.52 | 11,598 | 26 | 22,500 |
22/12/2020 | 0.50 | 0.47 | 0.50 | 14,274 | 38 | 29,535 |
21/12/2020 | 0.48 | 0.45 | 0.48 | 16,859 | 50 | 36,860 |
20/12/2020 | 0.46 | 0.45 | 0.46 | 1,809 | 11 | 4,020 |
17/12/2020 | 0.46 | 0.45 | 0.46 | 572 | 5 | 1,270 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/01/2021 | 0.45 | 0.42 | 0.44 | 12,240 | 51 | 28,290 |
03/01/2021 | 0.46 | 0.42 | 0.46 | 13,398 | 75 | 30,904 |
27/12/2020 | 0.48 | 0.43 | 0.45 | 20,492 | 88 | 46,040 |
20/12/2020 | 0.54 | 0.45 | 0.50 | 78,681 | 203 | 159,406 |
13/12/2020 | 0.46 | 0.44 | 0.46 | 13,314 | 43 | 29,925 |
06/12/2020 | 0.48 | 0.44 | 0.44 | 4,408 | 20 | 9,450 |
29/11/2020 | 0.48 | 0.46 | 0.48 | 2,033 | 17 | 4,418 |
22/11/2020 | 0.48 | 0.45 | 0.48 | 3,531 | 13 | 7,660 |
15/11/2020 | 0.47 | 0.46 | 0.47 | 1,167 | 3 | 2,535 |
08/11/2020 | 0.47 | 0.45 | 0.47 | 969 | 3 | 2,150 |
01/11/2020 | 0.48 | 0.46 | 0.47 | 3,419 | 13 | 7,150 |
25/10/2020 | 0.48 | 0.44 | 0.48 | 9,977 | 50 | 21,610 |
18/10/2020 | 0.46 | 0.42 | 0.44 | 14,301 | 50 | 32,550 |
11/10/2020 | 0.44 | 0.39 | 0.44 | 13,074 | 71 | 32,290 |
04/10/2020 | 0.49 | 0.42 | 0.42 | 57,474 | 122 | 124,489 |
27/09/2020 | 0.52 | 0.42 | 0.46 | 17,491 | 56 | 37,380 |
20/09/2020 | 0.50 | 0.40 | 0.50 | 22,032 | 111 | 47,960 |
13/09/2020 | 0.40 | 0.36 | 0.40 | 4,360 | 25 | 11,361 |
06/09/2020 | 0.35 | 0.32 | 0.35 | 1,243 | 10 | 3,650 |
23/08/2020 | 0.31 | 0.31 | 0.31 | 140 | 1 | 450 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
04/08/2020 | 0.31 | 0.31 | 0.31 | 140 | 1 | 450 |
01/07/2020 | 0.32 | 0.32 | 0.32 | 80 | 1 | 250 |
01/06/2020 | 0.35 | 0.33 | 0.33 | 521 | 5 | 1,550 |
10/05/2020 | 0.36 | 0.34 | 0.36 | 156 | 5 | 450 |
01/03/2020 | 0.33 | 0.33 | 0.33 | 99 | 1 | 300 |
02/02/2020 | 0.38 | 0.34 | 0.34 | 1,161 | 14 | 3,229 |
02/01/2020 | 0.41 | 0.37 | 0.39 | 2,636 | 27 | 6,700 |
01/12/2019 | 0.38 | 0.38 | 0.38 | 76 | 1 | 200 |
01/10/2019 | 0.40 | 0.37 | 0.39 | 1,382 | 12 | 3,630 |
01/09/2019 | 0.46 | 0.40 | 0.42 | 9,647 | 59 | 21,929 |
01/08/2019 | 0.42 | 0.36 | 0.42 | 4,782 | 40 | 12,218 |
01/07/2019 | 0.42 | 0.36 | 0.36 | 4,683 | 44 | 12,260 |
02/06/2019 | 0.47 | 0.38 | 0.39 | 11,721 | 69 | 26,820 |
01/04/2019 | 0.51 | 0.45 | 0.48 | 2,298 | 18 | 4,800 |
03/03/2019 | 0.44 | 0.35 | 0.44 | 4,374 | 40 | 11,810 |
03/02/2019 | 0.37 | 0.35 | 0.36 | 6,693 | 38 | 18,702 |