Menu

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

Loading data
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
Download Table
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
Download Table
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
Download Table