Menu

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

Loading data
High Low
Performance Indicators 26/01/2022
MarketSecond
High Price0.59
Last Closing0.57
No. of Transactions2
SectorDiversified Financial Services
Low Price0.58
Opening Price0.58
No. of Shares275
Div0.00
Change0.02
Closing Price0.59
Average Price0.58
P/EN
Value Traded160

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/01/2022 0.59 0.58 0.59 160 2 275
25/01/2022 0.57 0.57 0.57 827 4 1,450
24/01/2022 0.60 0.58 0.58 1,746 8 2,984
23/01/2022 0.58 0.56 0.58 7,176 27 12,525
20/01/2022 0.56 0.56 0.56 2,144 3 3,829
19/01/2022 0.56 0.56 0.56 56 2 100
18/01/2022 0.56 0.56 0.56 146 5 260
17/01/2022 0.56 0.54 0.56 8,482 11 15,393
13/01/2022 0.56 0.55 0.55 1,163 6 2,110
12/01/2022 0.57 0.55 0.55 2,284 9 4,088
11/01/2022 0.55 0.54 0.55 847 7 1,550
10/01/2022 0.54 0.54 0.54 513 1 950
09/01/2022 0.54 0.53 0.54 12,346 8 22,992
06/01/2022 0.55 0.55 0.55 165 1 300
05/01/2022 0.55 0.55 0.55 4,566 18 8,301
04/01/2022 0.57 0.56 0.57 174 3 310
03/01/2022 0.58 0.57 0.57 2,608 9 4,570
02/01/2022 0.59 0.57 0.59 429 7 739
30/12/2021 0.59 0.57 0.57 6,924 19 11,840
29/12/2021 0.59 0.57 0.59 4,081 14 7,030
Date High Low Closing Value Traded No. of Trans No. of Shares
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
21/11/2021 0.59 0.56 0.59 22,883 69 39,360
14/11/2021 0.59 0.56 0.59 25,750 78 45,150
07/11/2021 0.61 0.56 0.58 48,492 107 82,923
31/10/2021 0.63 0.54 0.58 73,838 142 122,975
24/10/2021 0.59 0.54 0.55 26,064 116 46,090
17/10/2021 0.64 0.56 0.58 112,471 304 189,401
10/10/2021 0.64 0.57 0.62 83,787 233 136,196
03/10/2021 0.60 0.51 0.60 119,458 121 208,626
26/09/2021 0.52 0.50 0.51 845 9 1,686
19/09/2021 0.52 0.50 0.52 3,501 27 6,940
12/09/2021 0.52 0.51 0.52 5,125 29 9,973
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 0.59 0.53 0.57 50,710 173 90,529
01/11/2021 0.63 0.55 0.57 172,395 396 292,808
03/10/2021 0.64 0.51 0.57 348,212 800 591,963
01/09/2021 0.55 0.49 0.51 173,460 417 335,205
01/08/2021 0.50 0.42 0.50 65,996 247 141,856
01/07/2021 0.45 0.42 0.44 4,767 20 11,247
01/06/2021 0.47 0.41 0.42 28,473 117 64,917
02/05/2021 0.42 0.38 0.41 5,953 29 14,774
01/04/2021 0.44 0.41 0.43 25,759 91 60,728
01/03/2021 0.50 0.41 0.44 79,282 330 172,473
01/02/2021 0.47 0.40 0.47 34,149 150 79,205
03/01/2021 0.46 0.42 0.44 32,483 157 75,204
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