Menu

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

Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions14
SectorEngineering and Construction
Low Price0.71
Opening Price0.72
No. of Shares4,880
Div0.00
Change0.00
Closing Price0.72
Average Price0.71
P/EN
Value Traded3,483

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/02/2024 0.58 0.56 0.58 26,242 36 46,039
28/02/2024 0.58 0.56 0.57 16,664 53 29,202
27/02/2024 0.57 0.54 0.57 93,341 105 164,570
26/02/2024 0.55 0.55 0.55 49,405 58 89,827
25/02/2024 0.53 0.53 0.53 16,281 25 30,719
22/02/2024 0.51 0.49 0.51 43,662 64 87,202
21/02/2024 0.49 0.47 0.49 24,366 37 50,830
20/02/2024 0.48 0.44 0.48 40,133 98 86,903
19/02/2024 0.47 0.46 0.46 8,851 28 19,017
18/02/2024 0.49 0.48 0.48 13,892 30 28,920
15/02/2024 0.50 0.47 0.50 20,262 50 41,938
14/02/2024 0.49 0.47 0.49 2,034 14 4,260
13/02/2024 0.49 0.48 0.49 7,206 17 15,005
12/02/2024 0.50 0.49 0.50 1,819 11 3,711
11/02/2024 0.50 0.49 0.50 1,537 8 3,129
08/02/2024 0.51 0.48 0.50 14,607 44 29,356
07/02/2024 0.50 0.49 0.50 5,461 13 11,120
06/02/2024 0.52 0.49 0.51 28,992 73 57,210
05/02/2024 0.50 0.47 0.50 8,738 40 18,305
04/02/2024 0.49 0.48 0.49 53 2 110
Date High Low Closing Value Traded No. of Trans No. of Shares
05/11/2023 0.68 0.62 0.66 163,877 94 248,238
29/10/2023 0.71 0.65 0.68 205,016 214 301,594
22/10/2023 0.78 0.68 0.69 199,797 325 277,442
15/10/2023 0.78 0.75 0.78 147,311 203 192,321
08/10/2023 0.82 0.69 0.75 264,148 370 346,206
01/10/2023 0.81 0.74 0.81 285,832 336 362,588
24/09/2023 0.81 0.73 0.81 276,938 426 356,981
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/07/2018 1.39 1.14 1.14 697,524 24 504,050
03/06/2018 1.45 1.40 1.40 622,526 7 431,300
02/05/2018 1.55 1.49 1.49 20,142 35 13,420
01/04/2018 1.63 1.50 1.62 5,422 15 3,466
01/03/2018 1.68 1.55 1.66 30,678 25 18,780
01/02/2018 1.62 1.55 1.55 11,863 8 7,545
02/01/2018 1.62 1.54 1.62 4,409 17 2,825
03/12/2017 1.68 1.55 1.68 60,033 54 37,725
01/11/2017 1.61 1.60 1.60 6,561 2 4,100
01/10/2017 1.64 1.53 1.62 11,063 15 6,884
05/09/2017 1.65 1.54 1.63 61,783 10 38,300
01/08/2017 1.62 1.52 1.62 109,778 31 68,860
02/07/2017 1.58 1.53 1.56 28,409 11 18,100
01/06/2017 1.65 1.55 1.58 35,261 29 22,653