Menu

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

Loading data
High Low
Performance Indicators 24/10/2021
MarketSecond
High Price0.59
Last Closing0.58
No. of Transactions26
SectorDiversified Financial Services
Low Price0.57
Opening Price0.57
No. of Shares8,710
Div0.00
Change0.01
Closing Price0.59
Average Price0.57
P/EN
Value Traded4,998

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/10/2021 0.59 0.57 0.59 4,998 26 8,710
21/10/2021 0.59 0.57 0.58 7,213 25 12,415
20/10/2021 0.58 0.56 0.58 12,569 55 22,182
18/10/2021 0.62 0.58 0.58 29,302 95 49,393
17/10/2021 0.64 0.59 0.61 63,386 129 105,411
14/10/2021 0.63 0.61 0.62 13,665 41 21,849
13/10/2021 0.64 0.60 0.62 19,540 53 31,612
12/10/2021 0.64 0.62 0.62 1,678 14 2,650
11/10/2021 0.63 0.57 0.63 43,188 106 70,535
10/10/2021 0.60 0.57 0.60 5,716 19 9,550
07/10/2021 0.60 0.59 0.60 58,588 54 97,663
06/10/2021 0.58 0.58 0.58 6,322 9 10,900
05/10/2021 0.56 0.56 0.56 21,112 20 37,700
04/10/2021 0.54 0.52 0.54 27,443 26 50,936
03/10/2021 0.53 0.51 0.52 5,993 12 11,427
30/09/2021 0.51 0.50 0.51 569 6 1,136
29/09/2021 0.52 0.50 0.52 276 3 550
22/09/2021 0.52 0.50 0.52 449 4 890
20/09/2021 0.52 0.50 0.51 1,745 13 3,488
19/09/2021 0.52 0.50 0.52 1,307 10 2,562
Date High Low Closing Value Traded No. of Trans No. of Shares
17/10/2021 0.64 0.56 0.58 112,471 304 189,401
10/10/2021 0.64 0.57 0.62 83,787 233 136,196
03/10/2021 0.60 0.51 0.60 119,458 121 208,626
26/09/2021 0.52 0.50 0.51 845 9 1,686
19/09/2021 0.52 0.50 0.52 3,501 27 6,940
12/09/2021 0.52 0.51 0.52 5,125 29 9,973
05/09/2021 0.55 0.50 0.52 115,955 192 223,626
29/08/2021 0.54 0.46 0.53 70,300 249 139,345
22/08/2021 0.49 0.43 0.47 38,508 132 83,421
15/08/2021 0.45 0.43 0.43 919 7 2,090
08/08/2021 0.44 0.43 0.44 904 5 2,086
01/08/2021 0.45 0.42 0.45 3,399 14 7,894
25/07/2021 0.44 0.44 0.44 170 1 386
18/07/2021 0.43 0.43 0.43 204 1 475
11/07/2021 0.45 0.42 0.45 3,974 10 9,403
04/07/2021 0.44 0.42 0.43 419 8 983
27/06/2021 0.43 0.42 0.42 398 9 945
20/06/2021 0.47 0.43 0.43 7,169 30 15,742
13/06/2021 0.44 0.42 0.44 9,283 23 21,420
06/06/2021 0.44 0.41 0.43 3,992 21 9,340
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2020 0.49 0.39 0.48 102,065 300 227,329
01/09/2020 0.52 0.32 0.44 37,886 195 83,961
04/08/2020 0.31 0.31 0.31 140 1 450
01/07/2020 0.32 0.32 0.32 80 1 250
01/06/2020 0.35 0.33 0.33 521 5 1,550
10/05/2020 0.36 0.34 0.36 156 5 450
01/03/2020 0.33 0.33 0.33 99 1 300
02/02/2020 0.38 0.34 0.34 1,161 14 3,229
02/01/2020 0.41 0.37 0.39 2,636 27 6,700