KAFA`A FOR FINANCIAL & ECONOMICAL INVESTMENTS (P.L.C) Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.50
Last Closing0.50
No. of Transactions33
SectorDiversified Financial Services
Low Price0.48
Opening Price0.49
No. of Shares36,091
Div0.00
Change-0.02
Closing Price0.48
Average Price0.49
P/EN
Value Traded17,664
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/09/2023 | 0.51 | 0.50 | 0.51 | 1,490 | 10 | 2,980 |
31/08/2023 | 0.51 | 0.49 | 0.51 | 12,164 | 32 | 24,787 |
30/08/2023 | 0.51 | 0.50 | 0.51 | 10,090 | 21 | 20,177 |
29/08/2023 | 0.53 | 0.51 | 0.52 | 17,544 | 21 | 33,720 |
28/08/2023 | 0.53 | 0.52 | 0.53 | 79 | 2 | 150 |
27/08/2023 | 0.53 | 0.52 | 0.53 | 1,380 | 6 | 2,649 |
24/08/2023 | 0.53 | 0.52 | 0.53 | 6,037 | 17 | 11,515 |
23/08/2023 | 0.54 | 0.52 | 0.53 | 11,764 | 30 | 22,551 |
22/08/2023 | 0.53 | 0.52 | 0.53 | 7,129 | 9 | 13,710 |
21/08/2023 | 0.53 | 0.51 | 0.53 | 13,028 | 29 | 25,375 |
20/08/2023 | 0.53 | 0.51 | 0.53 | 11,252 | 37 | 21,929 |
17/08/2023 | 0.55 | 0.53 | 0.53 | 5,453 | 12 | 10,210 |
16/08/2023 | 0.55 | 0.54 | 0.55 | 4,591 | 4 | 8,501 |
15/08/2023 | 0.55 | 0.54 | 0.55 | 8,525 | 12 | 15,785 |
14/08/2023 | 0.55 | 0.53 | 0.55 | 3,436 | 16 | 6,388 |
13/08/2023 | 0.54 | 0.53 | 0.54 | 13,365 | 22 | 25,216 |
10/08/2023 | 0.54 | 0.53 | 0.54 | 16,889 | 17 | 31,410 |
09/08/2023 | 0.54 | 0.53 | 0.54 | 15,313 | 29 | 28,779 |
08/08/2023 | 0.54 | 0.53 | 0.54 | 8,518 | 18 | 16,042 |
07/08/2023 | 0.54 | 0.52 | 0.54 | 7,718 | 12 | 14,800 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/07/2021 | 0.44 | 0.44 | 0.44 | 170 | 1 | 386 |
18/07/2021 | 0.43 | 0.43 | 0.43 | 204 | 1 | 475 |
11/07/2021 | 0.45 | 0.42 | 0.45 | 3,974 | 10 | 9,403 |
04/07/2021 | 0.44 | 0.42 | 0.43 | 419 | 8 | 983 |
27/06/2021 | 0.43 | 0.42 | 0.42 | 398 | 9 | 945 |
20/06/2021 | 0.47 | 0.43 | 0.43 | 7,169 | 30 | 15,742 |
13/06/2021 | 0.44 | 0.42 | 0.44 | 9,283 | 23 | 21,420 |
06/06/2021 | 0.44 | 0.41 | 0.43 | 3,992 | 21 | 9,340 |
30/05/2021 | 0.45 | 0.41 | 0.45 | 7,630 | 34 | 17,470 |
16/05/2021 | 0.41 | 0.38 | 0.41 | 2,130 | 12 | 5,383 |
09/05/2021 | 0.40 | 0.40 | 0.40 | 926 | 5 | 2,314 |
02/05/2021 | 0.42 | 0.40 | 0.40 | 2,897 | 12 | 7,077 |
25/04/2021 | 0.44 | 0.41 | 0.43 | 10,356 | 39 | 24,806 |
18/04/2021 | 0.43 | 0.42 | 0.43 | 7,399 | 12 | 17,286 |
12/04/2021 | 0.43 | 0.42 | 0.42 | 1,265 | 6 | 3,000 |
04/04/2021 | 0.44 | 0.42 | 0.43 | 6,094 | 30 | 14,136 |
28/03/2021 | 0.45 | 0.42 | 0.43 | 9,303 | 47 | 21,176 |
21/03/2021 | 0.46 | 0.41 | 0.43 | 15,232 | 82 | 35,214 |
14/03/2021 | 0.47 | 0.43 | 0.46 | 18,212 | 89 | 41,096 |
07/03/2021 | 0.50 | 0.46 | 0.46 | 4,836 | 20 | 10,095 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/08/2010 | 2.17 | 1.53 | 2.17 | 211,083 | 104 | 112,483 |
01/07/2010 | 1.74 | 1.19 | 1.74 | 91,063 | 131 | 65,812 |
01/06/2010 | 1.52 | 1.14 | 1.38 | 184,768 | 216 | 139,660 |
02/05/2010 | 1.73 | 1.14 | 1.36 | 58,991 | 157 | 46,639 |
01/04/2010 | 1.82 | 1.60 | 1.67 | 129,792 | 57 | 75,287 |
01/03/2010 | 1.91 | 1.70 | 1.75 | 79,137 | 45 | 42,265 |
01/02/2010 | 1.97 | 1.78 | 1.90 | 132,775 | 28 | 70,860 |
03/01/2010 | 2.00 | 1.71 | 1.97 | 126,040 | 78 | 70,195 |
01/12/2009 | 1.89 | 1.70 | 1.70 | 345,839 | 106 | 189,597 |
01/11/2009 | 1.88 | 1.74 | 1.83 | 99,005 | 138 | 54,230 |
01/10/2009 | 1.91 | 1.73 | 1.89 | 303,214 | 213 | 167,672 |
01/09/2009 | 1.98 | 1.65 | 1.88 | 693,178 | 547 | 380,152 |
02/08/2009 | 2.64 | 1.91 | 1.91 | 1,948,741 | 1,029 | 909,588 |
01/07/2009 | 2.06 | 1.52 | 2.00 | 840,361 | 394 | 456,560 |
01/06/2009 | 2.00 | 1.23 | 1.91 | 1,550,228 | 841 | 935,694 |
03/05/2009 | 1.24 | 1.08 | 1.20 | 319,705 | 370 | 273,748 |
01/04/2009 | 1.36 | 1.06 | 1.12 | 604,808 | 850 | 509,017 |
01/03/2009 | 1.98 | 1.17 | 1.30 | 526,109 | 418 | 422,897 |
01/02/2009 | 2.46 | 1.74 | 1.91 | 1,286 | 13 | 709 |
04/01/2009 | 2.59 | 2.57 | 2.59 | 49 | 3 | 19 |