KAFA`A FOR FINANCIAL & ECONOMICAL INVESTMENTS (P.L.C) Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.52
Last Closing0.53
No. of Transactions23
SectorDiversified Financial Services
Low Price0.51
Opening Price0.51
No. of Shares24,122
Div0.00
Change-0.01
Closing Price0.52
Average Price0.51
P/EN
Value Traded12,303
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/07/2023 | 0.56 | 0.55 | 0.56 | 577 | 6 | 1,048 |
18/07/2023 | 0.56 | 0.54 | 0.56 | 4,283 | 14 | 7,840 |
17/07/2023 | 0.56 | 0.54 | 0.56 | 4,513 | 14 | 8,270 |
16/07/2023 | 0.57 | 0.55 | 0.56 | 2,098 | 7 | 3,750 |
13/07/2023 | 0.57 | 0.56 | 0.57 | 24,794 | 44 | 44,007 |
12/07/2023 | 0.58 | 0.57 | 0.58 | 28,933 | 46 | 50,363 |
11/07/2023 | 0.58 | 0.56 | 0.58 | 22,420 | 60 | 39,541 |
10/07/2023 | 0.59 | 0.56 | 0.57 | 32,007 | 45 | 55,931 |
09/07/2023 | 0.59 | 0.57 | 0.58 | 48,289 | 65 | 83,875 |
06/07/2023 | 0.58 | 0.57 | 0.58 | 20,967 | 26 | 36,705 |
05/07/2023 | 0.59 | 0.57 | 0.59 | 10,759 | 28 | 18,600 |
04/07/2023 | 0.58 | 0.56 | 0.58 | 16,664 | 31 | 29,310 |
03/07/2023 | 0.58 | 0.56 | 0.57 | 32,227 | 60 | 57,101 |
02/07/2023 | 0.56 | 0.55 | 0.56 | 11,491 | 21 | 20,877 |
26/06/2023 | 0.55 | 0.53 | 0.55 | 12,240 | 13 | 22,944 |
22/06/2023 | 0.55 | 0.54 | 0.55 | 540 | 2 | 1,000 |
21/06/2023 | 0.55 | 0.53 | 0.54 | 386 | 9 | 720 |
20/06/2023 | 0.55 | 0.54 | 0.55 | 3,295 | 6 | 6,100 |
19/06/2023 | 0.54 | 0.52 | 0.54 | 8,352 | 16 | 15,887 |
18/06/2023 | 0.54 | 0.52 | 0.54 | 16,354 | 22 | 31,310 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/02/2021 | 0.44 | 0.42 | 0.43 | 8,766 | 33 | 20,710 |
31/01/2021 | 0.44 | 0.42 | 0.43 | 2,382 | 13 | 5,539 |
24/01/2021 | 0.44 | 0.42 | 0.44 | 2,234 | 9 | 5,260 |
17/01/2021 | 0.44 | 0.42 | 0.44 | 4,610 | 22 | 10,750 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/11/2008 | 2.83 | 2.57 | 2.74 | 7,417 | 23 | 2,831 |
05/10/2008 | 3.05 | 2.63 | 2.75 | 1,174 | 28 | 421 |
01/09/2008 | 3.22 | 3.11 | 3.13 | 5,486 | 6 | 1,750 |
03/08/2008 | 3.25 | 2.66 | 3.08 | 13,025 | 42 | 4,384 |
01/07/2008 | 3.29 | 3.09 | 3.09 | 2,742 | 23 | 872 |
01/06/2008 | 3.28 | 3.06 | 3.27 | 36,895 | 25 | 11,955 |
04/05/2008 | 3.37 | 3.13 | 3.15 | 91,202 | 84 | 27,936 |
01/04/2008 | 3.29 | 2.79 | 3.26 | 235,762 | 278 | 78,351 |
02/03/2008 | 3.13 | 2.61 | 2.99 | 251,704 | 252 | 85,794 |
02/02/2008 | 2.99 | 2.51 | 2.89 | 172,840 | 231 | 61,990 |
02/01/2008 | 2.83 | 2.50 | 2.72 | 70,910 | 137 | 26,883 |
02/12/2007 | 2.96 | 2.55 | 2.67 | 180,965 | 182 | 65,480 |
01/11/2007 | 3.04 | 2.72 | 2.92 | 167,852 | 181 | 58,095 |
01/10/2007 | 2.99 | 2.71 | 2.86 | 277,460 | 347 | 98,725 |
02/09/2007 | 3.09 | 2.76 | 2.89 | 201,508 | 378 | 68,907 |
01/08/2007 | 3.54 | 2.84 | 2.90 | 1,586,806 | 2,328 | 489,956 |
01/07/2007 | 3.56 | 3.02 | 3.19 | 3,707,954 | 5,014 | 1,132,030 |