Menu

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

Loading data
High Low
Performance Indicators 22/04/2019
MarketSecond
High Price0.47
Last Closing0.49
No. of Transactions1
SectorDiversified Financial Services
Low Price0.47
Opening Price0.47
No. of Shares250
Div0.00
Change-0.02
Closing Price0.47
Average Price0.47
P/EN
Value Traded118

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/04/2019 0.47 0.47 0.47 118 1 250
21/04/2019 0.49 0.49 0.49 490 2 1,000
18/04/2019 0.51 0.50 0.51 101 2 200
17/04/2019 0.49 0.48 0.49 557 2 1,150
16/04/2019 0.48 0.46 0.47 353 5 750
01/04/2019 0.46 0.45 0.46 136 2 300
21/03/2019 0.44 0.44 0.44 343 2 780
20/03/2019 0.42 0.41 0.42 393 4 950
18/03/2019 0.40 0.40 0.40 160 2 400
17/03/2019 0.39 0.38 0.39 662 9 1,730
12/03/2019 0.38 0.37 0.38 149 2 400
11/03/2019 0.37 0.36 0.37 367 7 1,000
10/03/2019 0.36 0.36 0.36 90 1 250
06/03/2019 0.35 0.35 0.35 350 1 1,000
05/03/2019 0.36 0.35 0.36 440 3 1,250
04/03/2019 0.36 0.35 0.36 545 4 1,550
03/03/2019 0.35 0.35 0.35 875 5 2,500
28/02/2019 0.36 0.36 0.36 90 1 250
27/02/2019 0.35 0.35 0.35 1,225 2 3,500
26/02/2019 0.35 0.35 0.35 53 1 150
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 0.51 0.46 0.51 1,010 9 2,100
31/03/2019 0.46 0.45 0.46 136 2 300
17/03/2019 0.44 0.38 0.44 1,558 17 3,860
10/03/2019 0.38 0.36 0.38 606 10 1,650
03/03/2019 0.36 0.35 0.35 2,210 13 6,300
24/02/2019 0.36 0.35 0.36 1,510 6 4,300
17/02/2019 0.37 0.37 0.37 93 2 250
10/02/2019 0.37 0.36 0.36 1,543 13 4,280
03/02/2019 0.37 0.35 0.37 3,548 17 9,872
27/01/2019 0.40 0.35 0.37 7,515 34 20,700
01/07/2018 0.54 0.52 0.52 4,884 11 9,104
20/05/2018 0.58 0.56 0.56 2,539 6 4,481
13/05/2018 0.59 0.50 0.58 15,558 39 27,250
06/05/2018 0.51 0.44 0.51 13,728 49 28,042
22/04/2018 0.46 0.42 0.42 4,407 16 9,860
15/04/2018 0.43 0.41 0.43 1,719 13 4,110
08/04/2018 0.46 0.43 0.43 7,558 13 17,309
01/04/2018 0.45 0.40 0.45 5,340 12 12,233
25/03/2018 0.39 0.39 0.39 43 1 109
18/03/2018 0.39 0.38 0.39 463 3 1,200
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2019 0.44 0.35 0.44 4,374 40 11,810
03/02/2019 0.37 0.35 0.36 6,693 38 18,702
02/01/2019 0.40 0.35 0.37 7,515 34 20,700
01/07/2018 0.54 0.52 0.52 4,884 11 9,104
02/05/2018 0.59 0.44 0.56 31,825 94 59,773
01/04/2018 0.46 0.40 0.42 19,025 54 43,512
01/03/2018 0.39 0.38 0.39 506 4 1,309
01/02/2018 0.42 0.38 0.40 2,555 9 6,368
02/01/2018 0.39 0.38 0.39 733 5 1,900
03/12/2017 0.42 0.40 0.40 3,519 18 8,708
01/11/2017 0.41 0.39 0.40 1,625 9 4,040
01/10/2017 0.47 0.39 0.40 51,077 207 117,247
05/09/2017 0.43 0.39 0.43 4,050 25 9,662
01/08/2017 0.43 0.39 0.42 11,798 87 28,950
02/07/2017 0.44 0.40 0.41 3,041 20 7,320
01/06/2017 0.44 0.41 0.43 2,812 18 6,550
01/05/2017 0.46 0.42 0.44 6,261 47 14,506
02/04/2017 0.45 0.43 0.44 11,779 52 27,130
01/03/2017 0.47 0.45 0.45 19,830 65 43,300
01/02/2017 0.55 0.44 0.46 88,317 268 186,485