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 |
---|---|---|---|---|---|---|
13/08/2023 | 0.54 | 0.53 | 0.54 | 13,365 | 22 | 25,216 |
10/08/2023 | 0.54 | 0.53 | 0.54 | 16,889 | 17 | 31,410 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/03/2021 | 0.50 | 0.46 | 0.46 | 4,836 | 20 | 10,095 |
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 |
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 |