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

Performance Indicators 26/09/2023
MarketSecond
High Price0.81
Last Closing0.79
No. of Transactions165
SectorEngineering and Construction
Low Price0.78
Opening Price0.79
No. of Shares125,349
Div0.00
Change0.02
Closing Price0.81
Average Price0.79
P/EN
Value Traded99,381
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/09/2023 | 0.81 | 0.78 | 0.81 | 99,381 | 165 | 125,349 |
25/09/2023 | 0.79 | 0.78 | 0.79 | 36,461 | 68 | 46,409 |
24/09/2023 | 0.76 | 0.73 | 0.76 | 105,972 | 129 | 141,094 |
21/09/2023 | 0.73 | 0.73 | 0.73 | 5,379 | 9 | 7,369 |
20/09/2023 | 0.70 | 0.70 | 0.70 | 11,410 | 7 | 16,300 |
19/09/2023 | 0.67 | 0.67 | 0.67 | 23,511 | 25 | 35,091 |
18/09/2023 | 0.64 | 0.64 | 0.64 | 19,152 | 25 | 29,925 |
17/09/2023 | 0.61 | 0.60 | 0.61 | 21,705 | 41 | 35,648 |
14/09/2023 | 0.59 | 0.55 | 0.59 | 90,631 | 150 | 156,750 |
13/09/2023 | 0.59 | 0.57 | 0.57 | 24,974 | 62 | 42,761 |
12/09/2023 | 0.58 | 0.57 | 0.58 | 52,166 | 126 | 90,192 |
11/09/2023 | 0.56 | 0.55 | 0.56 | 52,950 | 54 | 94,772 |
10/09/2023 | 0.54 | 0.54 | 0.54 | 20,171 | 28 | 37,354 |
07/09/2023 | 0.52 | 0.49 | 0.52 | 41,085 | 80 | 80,039 |
06/09/2023 | 0.50 | 0.48 | 0.50 | 115,114 | 129 | 233,541 |
05/09/2023 | 0.48 | 0.48 | 0.48 | 1,365 | 10 | 2,843 |
04/09/2023 | 0.50 | 0.50 | 0.50 | 2,500 | 3 | 5,000 |
03/09/2023 | 0.52 | 0.52 | 0.52 | 312 | 3 | 600 |
21/08/2023 | 0.54 | 0.54 | 0.54 | 162,443 | 6 | 300,821 |
17/08/2023 | 0.56 | 0.56 | 0.56 | 282 | 3 | 504 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/09/2023 | 0.73 | 0.60 | 0.73 | 81,158 | 107 | 124,333 |
10/09/2023 | 0.59 | 0.54 | 0.59 | 240,893 | 420 | 421,829 |
03/09/2023 | 0.52 | 0.48 | 0.52 | 160,376 | 225 | 322,023 |
20/08/2023 | 0.54 | 0.54 | 0.54 | 162,443 | 6 | 300,821 |
13/08/2023 | 0.62 | 0.56 | 0.56 | 342,845 | 74 | 570,850 |
06/08/2023 | 0.71 | 0.62 | 0.65 | 218,953 | 137 | 323,884 |
30/07/2023 | 0.72 | 0.68 | 0.68 | 138,243 | 147 | 198,708 |
23/07/2023 | 0.78 | 0.75 | 0.75 | 698,062 | 63 | 894,983 |
16/07/2023 | 0.92 | 0.82 | 0.82 | 405,247 | 164 | 467,666 |
09/07/2023 | 0.96 | 0.90 | 0.93 | 294,271 | 161 | 318,332 |
02/07/2023 | 1.02 | 0.96 | 0.97 | 350,426 | 293 | 356,396 |
25/06/2023 | 1.07 | 0.99 | 0.99 | 457,175 | 175 | 438,479 |
18/06/2023 | 1.05 | 0.91 | 1.05 | 801,282 | 475 | 828,938 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/08/2023 | 0.72 | 0.54 | 0.54 | 861,576 | 359 | 1,393,003 |
02/07/2023 | 1.02 | 0.72 | 0.72 | 1,748,913 | 686 | 2,038,637 |
04/06/2023 | 1.07 | 0.83 | 0.99 | 1,784,740 | 763 | 1,857,085 |
01/05/2023 | 0.87 | 0.87 | 0.87 | 870 | 1 | 1,000 |
02/04/2023 | 0.91 | 0.91 | 0.91 | 1,820 | 2 | 2,000 |
01/12/2022 | 0.95 | 0.95 | 0.95 | 950 | 1 | 1,000 |
01/11/2022 | 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 |
02/01/2020 | 0.87 | 0.87 | 0.87 | 312 | 1 | 359 |
03/11/2019 | 0.91 | 0.91 | 0.91 | 2,730 | 5 | 3,000 |
01/09/2019 | 0.95 | 0.95 | 0.95 | 14 | 1 | 15 |
01/08/2019 | 0.99 | 0.99 | 0.99 | 347 | 2 | 350 |
01/05/2019 | 1.04 | 1.04 | 1.04 | 5 | 1 | 5 |
02/01/2019 | 1.09 | 1.04 | 1.09 | 854 | 4 | 800 |
02/12/2018 | 1.00 | 0.96 | 1.00 | 99,360 | 6 | 99,372 |
01/11/2018 | 1.03 | 0.98 | 1.01 | 1,641 | 9 | 1,645 |
01/10/2018 | 1.03 | 1.00 | 1.03 | 2,897 | 13 | 2,895 |
02/09/2018 | 1.06 | 1.01 | 1.05 | 5,829 | 18 | 5,695 |
01/08/2018 | 1.16 | 1.02 | 1.08 | 19,791 | 50 | 18,565 |