AKARY FOR INDUSTRIES AND REAL ESTATE INVESTMENTS Historical
Performance Indicators 10/09/2025
MarketSecond
High Price7.22
Last Closing7.59
No. of Transactions1
SectorDiversified Financial Services
Low Price7.22
Opening Price7.22
No. of Shares10
Div0.00
Change-0.37
Closing Price7.22
Average Price7.22
P/E89.82
Value Traded72
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/05/2018 | 3.02 | 2.74 | 3.02 | 40,510 | 24 | 14,505 |
| 13/05/2018 | 2.88 | 2.88 | 2.88 | 13,536 | 1 | 4,700 |
| 09/05/2018 | 2.88 | 2.88 | 2.88 | 1,440 | 1 | 500 |
| 03/05/2018 | 2.89 | 2.88 | 2.89 | 5,040 | 2 | 1,750 |
| 26/04/2018 | 2.90 | 2.83 | 2.86 | 44,556 | 9 | 15,520 |
| 25/04/2018 | 2.97 | 2.85 | 2.97 | 1,176 | 8 | 410 |
| 24/04/2018 | 3.00 | 3.00 | 3.00 | 3,000 | 8 | 1,000 |
| 23/04/2018 | 3.29 | 3.15 | 3.15 | 661,170 | 20 | 201,000 |
| 22/04/2018 | 3.31 | 3.31 | 3.31 | 15,888 | 3 | 4,800 |
| 19/04/2018 | 3.34 | 3.25 | 3.30 | 18,608 | 3 | 5,710 |
| 18/04/2018 | 3.27 | 3.26 | 3.27 | 14,639 | 6 | 4,490 |
| 17/04/2018 | 3.49 | 3.28 | 3.28 | 159,558 | 18 | 45,780 |
| 16/04/2018 | 3.45 | 3.45 | 3.45 | 345 | 1 | 100 |
| 15/04/2018 | 3.56 | 3.37 | 3.37 | 42,904 | 13 | 12,150 |
| 12/04/2018 | 3.57 | 3.50 | 3.54 | 295,470 | 5 | 82,880 |
| 09/04/2018 | 3.59 | 3.25 | 3.58 | 268,741 | 10 | 75,594 |
| 08/04/2018 | 3.42 | 3.42 | 3.42 | 34 | 1 | 10 |
| 05/04/2018 | 3.61 | 3.45 | 3.60 | 17,783 | 7 | 5,130 |
| 01/04/2018 | 3.63 | 3.55 | 3.63 | 17,255 | 4 | 4,859 |
| 29/03/2018 | 3.63 | 3.50 | 3.59 | 911,995 | 16 | 251,413 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/07/2016 | 1.80 | 1.79 | 1.79 | 821,970 | 11 | 459,200 |
| 17/07/2016 | 1.79 | 1.79 | 1.79 | 89,500 | 1 | 50,000 |
| 10/07/2016 | 1.79 | 1.79 | 1.79 | 39,956 | 1 | 22,322 |
| 26/06/2016 | 1.79 | 1.79 | 1.79 | 9,843 | 1 | 5,499 |
| 22/05/2016 | 1.80 | 1.80 | 1.80 | 319,295 | 5 | 177,386 |
| 15/05/2016 | 1.80 | 1.80 | 1.80 | 18,898 | 5 | 10,499 |
| 08/05/2016 | 1.80 | 1.80 | 1.80 | 9,360 | 2 | 5,200 |
| 02/05/2016 | 1.80 | 1.80 | 1.80 | 99,761 | 3 | 55,423 |
| 24/04/2016 | 1.81 | 1.79 | 1.81 | 102,316 | 7 | 56,882 |
| 17/04/2016 | 1.80 | 1.71 | 1.80 | 1,289 | 7 | 751 |
| 03/04/2016 | 1.80 | 1.64 | 1.80 | 15,150 | 13 | 9,173 |
| 13/03/2016 | 1.81 | 1.81 | 1.81 | 362 | 1 | 200 |
| 13/09/2015 | 1.90 | 1.81 | 1.90 | 3,736 | 4 | 2,050 |
| 15/03/2015 | 2.00 | 1.85 | 1.90 | 168,783 | 9 | 86,300 |
| 08/03/2015 | 1.98 | 1.52 | 1.98 | 219,525 | 30 | 128,035 |
| 01/03/2015 | 1.60 | 1.60 | 1.60 | 400 | 1 | 250 |
| 22/02/2015 | 1.68 | 1.68 | 1.68 | 168 | 1 | 100 |
| 15/02/2015 | 1.76 | 1.76 | 1.76 | 3,344 | 1 | 1,900 |
| 08/02/2015 | 1.94 | 1.85 | 1.85 | 24,831 | 2 | 12,811 |
| 01/02/2015 | 2.05 | 1.86 | 1.86 | 3,432 | 4 | 1,830 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 0.54 | 0.54 | 0.54 | 2,281 | 7 | 4,224 |
| 01/10/2009 | 1.05 | 1.05 | 1.05 | 26 | 1 | 25 |
| 01/09/2009 | 1.15 | 1.15 | 1.15 | 2,300 | 2 | 2,000 |
| 02/08/2009 | 1.20 | 1.20 | 1.20 | 322 | 3 | 268 |
| 01/07/2009 | 1.28 | 1.20 | 1.25 | 6,795 | 15 | 5,376 |
| 03/05/2009 | 1.65 | 1.57 | 1.59 | 199,458 | 8 | 121,223 |
| 01/02/2009 | 1.65 | 1.56 | 1.65 | 24 | 3 | 15 |
| 04/01/2009 | 1.52 | 1.32 | 1.52 | 145 | 8 | 105 |
| 01/12/2008 | 1.27 | 1.06 | 1.27 | 8,219 | 53 | 7,110 |
| 02/11/2008 | 1.04 | 0.97 | 1.01 | 460 | 7 | 460 |
| 05/10/2008 | 1.32 | 1.03 | 1.08 | 3,322 | 23 | 2,961 |
| 01/09/2008 | 1.28 | 1.12 | 1.28 | 1,009 | 15 | 810 |
| 03/08/2008 | 1.30 | 1.14 | 1.14 | 3,078 | 29 | 2,495 |
| 01/07/2008 | 1.26 | 1.10 | 1.15 | 9,262 | 39 | 7,849 |
| 01/06/2008 | 1.29 | 1.20 | 1.27 | 3,375 | 26 | 2,731 |
| 04/05/2008 | 1.29 | 1.22 | 1.24 | 8,785 | 19 | 6,927 |
| 01/04/2008 | 1.37 | 1.24 | 1.25 | 153,237 | 14 | 122,583 |
| 02/03/2008 | 1.41 | 1.30 | 1.30 | 7,698 | 30 | 5,608 |
| 02/02/2008 | 1.36 | 1.16 | 1.35 | 18,969 | 73 | 14,666 |
| 02/01/2008 | 1.33 | 1.22 | 1.22 | 1,294 | 13 | 1,002 |