Menu

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

Loading data
Performance Indicators 23/04/2024
MarketSecond
High Price0.49
Last Closing0.49
No. of Transactions44
SectorDiversified Financial Services
Low Price0.47
Opening Price0.48
No. of Shares45,521
Div0.00
Change-0.01
Closing Price0.48
Average Price0.47
P/EN
Value Traded21,470

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
06/08/2023 0.53 0.53 0.53 6,096 7 11,501
03/08/2023 0.53 0.52 0.53 3,661 23 7,040
02/08/2023 0.53 0.51 0.53 7,224 14 14,138
01/08/2023 0.52 0.51 0.52 19,757 33 38,190
31/07/2023 0.54 0.53 0.53 2,620 8 4,944
30/07/2023 0.55 0.53 0.55 3,140 17 5,860
27/07/2023 0.55 0.54 0.55 6,030 8 11,167
25/07/2023 0.56 0.56 0.56 56 1 100
24/07/2023 0.55 0.54 0.55 21,756 5 40,240
23/07/2023 0.56 0.54 0.56 32,336 21 59,815
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/02/2021 0.50 0.46 0.49 34,231 105 70,407
21/02/2021 0.45 0.40 0.45 15,046 63 34,491
14/02/2021 0.44 0.41 0.41 6,068 32 14,450
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2008 2.79 2.36 2.48 56,987 48 21,395
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
Download Table