KAFA`A FOR FINANCIAL & ECONOMICAL INVESTMENTS (P.L.C) Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.48
Last Closing0.47
No. of Transactions14
SectorDiversified Financial Services
Low Price0.47
Opening Price0.48
No. of Shares29,160
Div0.00
Change0.01
Closing Price0.48
Average Price0.48
P/EN
Value Traded13,956
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/12/2023 | 0.52 | 0.51 | 0.52 | 863 | 9 | 1,690 |
06/12/2023 | 0.52 | 0.51 | 0.52 | 803 | 9 | 1,573 |
05/12/2023 | 0.52 | 0.51 | 0.52 | 2,602 | 11 | 5,101 |
04/12/2023 | 0.53 | 0.52 | 0.53 | 5,081 | 11 | 9,768 |
03/12/2023 | 0.53 | 0.52 | 0.53 | 4,828 | 24 | 9,282 |
30/11/2023 | 0.52 | 0.51 | 0.51 | 6,113 | 17 | 11,880 |
29/11/2023 | 0.52 | 0.51 | 0.52 | 9,364 | 22 | 18,353 |
28/11/2023 | 0.52 | 0.51 | 0.52 | 2,562 | 5 | 5,020 |
27/11/2023 | 0.53 | 0.51 | 0.52 | 47,192 | 58 | 89,604 |
26/11/2023 | 0.53 | 0.51 | 0.53 | 2,423 | 9 | 4,676 |
23/11/2023 | 0.53 | 0.51 | 0.52 | 9,991 | 28 | 19,225 |
22/11/2023 | 0.53 | 0.52 | 0.53 | 18,320 | 28 | 35,155 |
21/11/2023 | 0.53 | 0.52 | 0.53 | 9,415 | 23 | 18,104 |
20/11/2023 | 0.54 | 0.52 | 0.53 | 11,848 | 18 | 22,372 |
19/11/2023 | 0.54 | 0.52 | 0.53 | 47,724 | 59 | 89,721 |
16/11/2023 | 0.54 | 0.52 | 0.53 | 7,453 | 20 | 14,230 |
15/11/2023 | 0.54 | 0.52 | 0.54 | 5,038 | 12 | 9,637 |
14/11/2023 | 0.54 | 0.52 | 0.54 | 3,071 | 21 | 5,865 |
13/11/2023 | 0.54 | 0.53 | 0.54 | 1,626 | 4 | 3,065 |
09/11/2023 | 0.55 | 0.53 | 0.55 | 2,568 | 11 | 4,800 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/10/2022 | 0.82 | 0.75 | 0.80 | 385,706 | 444 | 482,689 |
25/09/2022 | 0.77 | 0.72 | 0.76 | 48,289 | 91 | 64,736 |
18/09/2022 | 0.76 | 0.72 | 0.76 | 38,884 | 91 | 52,972 |
11/09/2022 | 0.73 | 0.70 | 0.73 | 17,641 | 54 | 24,605 |
04/09/2022 | 0.77 | 0.69 | 0.73 | 77,218 | 196 | 105,876 |
28/08/2022 | 0.82 | 0.72 | 0.76 | 364,519 | 335 | 469,870 |
21/08/2022 | 0.80 | 0.75 | 0.79 | 101,904 | 180 | 131,470 |
14/08/2022 | 0.82 | 0.76 | 0.77 | 97,246 | 181 | 122,358 |
07/08/2022 | 0.84 | 0.80 | 0.81 | 184,668 | 262 | 225,255 |
31/07/2022 | 0.81 | 0.73 | 0.81 | 413,004 | 355 | 539,590 |
24/07/2022 | 0.76 | 0.70 | 0.74 | 247,939 | 237 | 337,493 |
17/07/2022 | 0.75 | 0.68 | 0.74 | 193,445 | 320 | 272,275 |
13/07/2022 | 0.69 | 0.64 | 0.68 | 171,489 | 172 | 258,732 |
03/07/2022 | 0.67 | 0.61 | 0.64 | 223,447 | 278 | 350,681 |
26/06/2022 | 0.66 | 0.59 | 0.65 | 280,104 | 427 | 446,446 |
19/06/2022 | 0.61 | 0.55 | 0.61 | 306,552 | 355 | 532,416 |
12/06/2022 | 0.54 | 0.49 | 0.53 | 121,382 | 192 | 236,926 |
05/06/2022 | 0.51 | 0.44 | 0.50 | 113,830 | 189 | 238,711 |
29/05/2022 | 0.48 | 0.44 | 0.44 | 160,559 | 251 | 351,999 |
22/05/2022 | 0.45 | 0.41 | 0.45 | 61,157 | 93 | 143,539 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2016 | 0.64 | 0.64 | 0.64 | 160 | 1 | 250 |
01/06/2016 | 0.67 | 0.67 | 0.67 | 737 | 2 | 1,100 |
01/02/2016 | 0.70 | 0.70 | 0.70 | 700 | 1 | 1,000 |
03/01/2016 | 0.73 | 0.68 | 0.73 | 106 | 4 | 150 |
01/10/2015 | 0.74 | 0.71 | 0.71 | 2,970 | 4 | 4,100 |
01/09/2015 | 0.71 | 0.63 | 0.71 | 1,281 | 12 | 1,950 |
02/08/2015 | 0.61 | 0.60 | 0.60 | 2,402 | 2 | 4,000 |
01/06/2015 | 0.63 | 0.61 | 0.61 | 293 | 2 | 475 |
03/05/2015 | 0.61 | 0.57 | 0.61 | 3,060 | 8 | 5,249 |
01/04/2015 | 0.59 | 0.56 | 0.59 | 119,740 | 14 | 209,968 |
01/03/2015 | 0.60 | 0.57 | 0.57 | 206 | 2 | 350 |
01/02/2015 | 0.60 | 0.58 | 0.59 | 3,363 | 11 | 5,787 |
04/01/2015 | 0.71 | 0.58 | 0.59 | 12,161 | 37 | 18,463 |
01/12/2014 | 0.66 | 0.54 | 0.66 | 33,660 | 117 | 56,632 |
02/11/2014 | 0.59 | 0.55 | 0.59 | 2,718 | 9 | 4,794 |
01/06/2014 | 0.59 | 0.57 | 0.59 | 9,897 | 12 | 16,962 |
01/04/2014 | 0.59 | 0.56 | 0.59 | 393 | 5 | 685 |
02/03/2014 | 0.57 | 0.51 | 0.57 | 1,669 | 25 | 3,190 |
02/02/2014 | 0.57 | 0.53 | 0.53 | 747 | 7 | 1,358 |
02/01/2014 | 0.62 | 0.55 | 0.59 | 9,361 | 17 | 16,060 |