Menu

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

Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price0.52
Last Closing0.53
No. of Transactions23
SectorDiversified Financial Services
Low Price0.51
Opening Price0.51
No. of Shares24,122
Div0.00
Change-0.01
Closing Price0.52
Average Price0.51
P/EN
Value Traded12,303

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/02/2024 0.50 0.48 0.49 1,179 8 2,400
27/02/2024 0.49 0.48 0.49 14,503 22 29,966
21/02/2024 0.50 0.48 0.50 6,674 22 13,633
20/02/2024 0.49 0.46 0.49 15,430 45 31,992
19/02/2024 0.47 0.46 0.47 277 2 600
18/02/2024 0.47 0.45 0.47 3,193 7 7,038
15/02/2024 0.47 0.45 0.47 3,312 10 7,193
12/02/2024 0.47 0.45 0.47 4,367 12 9,515
11/02/2024 0.47 0.47 0.47 1,293 4 2,750
04/02/2024 0.49 0.47 0.49 18,099 7 38,495
01/02/2024 0.48 0.47 0.48 2,821 13 6,002
31/01/2024 0.48 0.47 0.48 616 4 1,305
30/01/2024 0.49 0.48 0.48 962 4 2,005
29/01/2024 0.49 0.46 0.49 26,538 13 56,450
28/01/2024 0.49 0.48 0.48 158 7 326
25/01/2024 0.48 0.47 0.47 3,853 5 8,193
24/01/2024 0.49 0.49 0.49 147 1 300
23/01/2024 0.49 0.48 0.49 338 3 705
22/01/2024 0.49 0.47 0.49 1,575 11 3,330
21/01/2024 0.49 0.48 0.49 3,078 10 6,412
Date High Low Closing Value Traded No. of Trans No. of Shares
05/11/2023 0.55 0.52 0.55 82,124 131 151,766
29/10/2023 0.54 0.50 0.54 12,929 46 24,791
22/10/2023 0.53 0.51 0.52 6,221 24 12,117
15/10/2023 0.54 0.50 0.52 47,895 62 91,969
08/10/2023 0.55 0.52 0.54 29,236 74 55,626
01/10/2023 0.54 0.53 0.54 43,464 83 81,604
24/09/2023 0.56 0.53 0.54 181,168 165 332,958
17/09/2023 0.56 0.50 0.56 155,017 309 292,743
10/09/2023 0.53 0.49 0.51 53,731 117 105,452
03/09/2023 0.51 0.48 0.51 29,821 98 60,763
27/08/2023 0.53 0.49 0.51 41,257 82 81,483
20/08/2023 0.54 0.51 0.53 49,211 122 95,080
13/08/2023 0.55 0.53 0.53 35,370 66 66,100
06/08/2023 0.54 0.52 0.54 54,533 83 102,532
30/07/2023 0.55 0.51 0.53 36,403 95 70,172
23/07/2023 0.56 0.54 0.55 60,178 35 111,322
16/07/2023 0.57 0.54 0.56 11,471 41 20,908
09/07/2023 0.59 0.56 0.57 156,443 260 273,717
02/07/2023 0.59 0.55 0.58 92,107 166 162,593
25/06/2023 0.55 0.53 0.55 12,240 13 22,944
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2022 0.66 0.44 0.65 856,711 1,222 1,533,377
08/05/2022 0.48 0.41 0.46 595,447 332 1,383,970
03/04/2022 0.45 0.40 0.45 289,895 147 676,881
01/03/2022 0.51 0.42 0.44 481,482 441 1,073,493
01/02/2022 0.57 0.42 0.44 300,528 588 612,164
02/01/2022 0.60 0.53 0.59 45,829 131 82,726
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