Menu

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

Loading data
High Low
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
16/10/2023 0.53 0.53 0.53 8,403 16 15,855
15/10/2023 0.54 0.53 0.53 22,081 12 41,661
12/10/2023 0.54 0.52 0.54 6,690 23 12,810
11/10/2023 0.53 0.52 0.53 1,639 4 3,150
10/10/2023 0.55 0.52 0.54 16,512 24 31,521
09/10/2023 0.54 0.53 0.54 726 7 1,350
08/10/2023 0.55 0.54 0.55 3,670 16 6,795
05/10/2023 0.54 0.53 0.54 11,648 21 21,775
04/10/2023 0.54 0.53 0.54 4,793 11 9,042
03/10/2023 0.54 0.54 0.54 1,661 6 3,075
02/10/2023 0.54 0.53 0.54 2,987 8 5,617
01/10/2023 0.54 0.53 0.54 22,376 37 42,095
28/09/2023 0.55 0.53 0.54 8,316 21 15,455
26/09/2023 0.54 0.53 0.53 17,192 35 32,205
25/09/2023 0.56 0.54 0.54 99,790 52 183,023
24/09/2023 0.56 0.54 0.56 55,870 57 102,275
21/09/2023 0.56 0.55 0.56 13,282 34 24,080
20/09/2023 0.56 0.54 0.56 58,099 124 106,442
19/09/2023 0.54 0.52 0.54 38,079 88 72,221
18/09/2023 0.52 0.51 0.52 12,893 22 25,270
Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/12/2021 0.57 0.54 0.56 8,467 39 15,270
12/12/2021 0.56 0.53 0.53 17,329 53 31,415
05/12/2021 0.57 0.54 0.57 6,967 19 12,644
28/11/2021 0.58 0.55 0.57 7,866 26 14,050
Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2013 0.56 0.54 0.55 3,640 10 6,725
01/10/2013 0.59 0.56 0.56 6,473 22 11,435
01/09/2013 0.60 0.50 0.60 6,683 27 11,489
01/08/2013 0.54 0.46 0.51 21,441 105 44,359
01/07/2013 0.63 0.55 0.55 2,886 13 4,715
02/06/2013 0.65 0.60 0.63 4,427 19 7,329
01/05/2013 0.67 0.64 0.65 3,200 12 4,921
01/04/2013 0.69 0.63 0.68 8,160 32 12,370
03/03/2013 0.64 0.57 0.64 21,793 95 36,538
03/02/2013 0.63 0.57 0.60 6,995 30 11,935
02/01/2013 0.58 0.54 0.58 20,167 74 36,233
02/12/2012 0.58 0.54 0.55 152,693 86 269,070
01/11/2012 0.58 0.53 0.57 87,229 166 158,151
01/10/2012 0.64 0.52 0.56 302,606 541 518,687
02/09/2012 0.62 0.54 0.54 957,675 296 1,658,130
01/08/2012 0.63 0.57 0.61 244,347 105 401,990
01/07/2012 0.68 0.55 0.60 222,631 561 360,874
03/06/2012 0.60 0.57 0.59 28,670 33 49,381
01/05/2012 0.63 0.52 0.63 61,185 113 108,400
01/04/2012 0.55 0.51 0.53 14,367 50 27,010