Menu

AFAQ HOLDING FOR INVESTMENT & REAL ESTATE DEVELOPMENT CO. P.L.C Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions14
SectorEngineering and Construction
Low Price0.71
Opening Price0.72
No. of Shares4,880
Div0.00
Change0.00
Closing Price0.72
Average Price0.71
P/EN
Value Traded3,483

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2024 0.49 0.48 0.49 5,646 25 11,763
30/01/2024 0.50 0.49 0.50 255 3 520
29/01/2024 0.51 0.49 0.51 8,773 26 17,835
28/01/2024 0.51 0.49 0.51 17,695 32 35,505
25/01/2024 0.50 0.47 0.49 31,593 78 65,217
24/01/2024 0.50 0.48 0.48 15,048 37 31,307
23/01/2024 0.51 0.49 0.50 15,442 44 31,415
22/01/2024 0.51 0.51 0.51 2,346 12 4,600
21/01/2024 0.54 0.51 0.53 13,249 37 25,645
18/01/2024 0.53 0.53 0.53 5,603 11 10,571
16/01/2024 0.56 0.54 0.55 4,268 26 7,843
15/01/2024 0.55 0.53 0.54 941 7 1,765
14/01/2024 0.55 0.55 0.55 1,925 11 3,500
11/01/2024 0.57 0.56 0.57 6,040 16 10,784
10/01/2024 0.58 0.56 0.58 5,457 21 9,699
09/01/2024 0.61 0.58 0.58 17,536 52 29,711
08/01/2024 0.59 0.58 0.59 30,617 57 52,106
07/01/2024 0.57 0.56 0.57 14,407 36 25,283
04/01/2024 0.55 0.52 0.55 34,042 75 62,435
03/01/2024 0.53 0.51 0.53 6,890 24 13,315
Date High Low Closing Value Traded No. of Trans No. of Shares
11/06/2023 0.95 0.84 0.95 524,455 111 587,468
04/06/2023 0.84 0.83 0.84 1,828 2 2,200
07/05/2023 0.87 0.87 0.87 870 1 1,000
25/04/2023 0.91 0.91 0.91 1,820 2 2,000
26/12/2022 0.95 0.95 0.95 950 1 1,000
13/11/2022 0.99 0.99 0.99 990 2 1,000
04/08/2020 1.05 1.05 1.05 53 1 50
02/02/2020 0.87 0.87 0.87 1,032 1 1,186
26/01/2020 0.87 0.87 0.87 312 1 359
03/11/2019 0.91 0.91 0.91 2,730 5 3,000
29/09/2019 0.95 0.95 0.95 14 1 15
28/07/2019 0.99 0.99 0.99 347 2 350
19/05/2019 1.04 1.04 1.04 5 1 5
20/01/2019 1.09 1.04 1.09 854 4 800
30/12/2018 1.00 1.00 1.00 98,872 2 98,872
16/12/2018 1.00 0.98 1.00 296 2 300
09/12/2018 0.96 0.96 0.96 192 2 200
25/11/2018 1.03 1.01 1.01 300 2 295
11/11/2018 1.02 1.01 1.02 558 3 550
28/10/2018 1.03 0.98 0.98 1,086 7 1,100
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 1.79 1.64 1.68 206,781 15 120,386
02/04/2017 1.83 1.80 1.82 55,215 3 30,500
01/03/2017 1.96 1.62 1.90 145,701 115 80,218
01/02/2017 1.66 1.60 1.62 9,038,968 48 5,648,636
02/01/2017 1.60 1.60 1.60 920 1 575
01/12/2016 1.62 1.59 1.62 9,279 8 5,792
01/11/2016 1.65 1.57 1.58 33,445 39 20,875
03/10/2016 1.60 1.57 1.59 5,607 6 3,530
01/09/2016 1.58 1.55 1.55 1,514 2 975
01/08/2016 1.65 1.53 1.55 12,112 18 7,768
03/07/2016 1.62 1.58 1.62 13,993 27 8,821
01/06/2016 1.58 1.52 1.52 45,236 45 29,045
02/05/2016 1.60 1.50 1.55 66,370 72 42,597
03/04/2016 1.66 1.44 1.50 434,154 69 265,839
01/03/2016 1.65 1.53 1.63 48,791 69 30,490
01/02/2016 1.66 1.46 1.56 208,115 114 133,049
03/01/2016 1.52 1.46 1.52 18,886 12 12,780
01/12/2015 1.53 1.35 1.47 117,435 54 79,105
01/11/2015 1.45 1.29 1.38 108,289 91 80,186
01/10/2015 1.48 1.27 1.35 66,604 81 49,118