StocksBrooge Energy Limited (BROG)
BROG
Close Price: 1.28
Open Price: 1.21
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 1.5399999618530273 | 1.5399999618530273 | 1.4600000381469727 | 1.5399999618530273 | 36500 |
| 06 Jan 2025 | 1.4700000286102295 | 1.5700000524520874 | 1.4700000286102295 | 1.5399999618530273 | 96400 |
| 07 Jan 2025 | 1.399999976158142 | 1.434999942779541 | 1.2699999809265137 | 1.340000033378601 | 133900 |
| 08 Jan 2025 | 1.2599999904632568 | 1.340000033378601 | 1.2400000095367432 | 1.25 | 119700 |
| 10 Jan 2025 | 1.2599999904632568 | 1.2610000371932983 | 1.2000000476837158 | 1.25 | 60900 |
| 13 Jan 2025 | 1.2599999904632568 | 1.2599999904632568 | 1.159999966621399 | 1.1649999618530273 | 68300 |
| 14 Jan 2025 | 1.1799999475479126 | 1.5199999809265137 | 1.1200000047683716 | 1.350000023841858 | 132000 |
| 15 Jan 2025 | 1.340000033378601 | 1.444000005722046 | 1.3200000524520874 | 1.4299999475479126 | 51100 |
| 16 Jan 2025 | 1.3799999952316284 | 1.4600000381469727 | 1.2100000381469727 | 1.25 | 91400 |
| 17 Jan 2025 | 1.2300000190734863 | 1.350000023841858 | 1.2300000190734863 | 1.2549999952316284 | 10700 |
| 21 Jan 2025 | 1.3899999856948853 | 1.5980000495910645 | 1.2359999418258667 | 1.2899999618530273 | 966500 |
| 22 Jan 2025 | 1.2100000381469727 | 1.2100000381469727 | 1.0199999809265137 | 1.0700000524520874 | 243400 |
| 23 Jan 2025 | 1.0299999713897705 | 1.0800000429153442 | 1.0 | 1.0190000534057617 | 62000 |
| 24 Jan 2025 | 1.0399999618530273 | 1.0499999523162842 | 1.0 | 1.0499999523162842 | 31100 |
| 27 Jan 2025 | 1.0399999618530273 | 1.0700000524520874 | 1.0 | 1.0700000524520874 | 29800 |
| 28 Jan 2025 | 1.0449999570846558 | 1.0670000314712524 | 1.0099999904632568 | 1.0110000371932983 | 14800 |
| 29 Jan 2025 | 1.0199999809265137 | 1.0199999809265137 | 0.949999988079071 | 1.0099999904632568 | 15500 |
| 30 Jan 2025 | 1.0399999618530273 | 1.0499999523162842 | 0.9900000095367432 | 1.0099999904632568 | 31200 |
| 31 Jan 2025 | 1.0099999904632568 | 1.0299999713897705 | 1.0 | 1.0299999713897705 | 27700 |
| 03 Feb 2025 | 1.0199999809265137 | 1.0399999618530273 | 0.9520000219345093 | 1.0399999618530273 | 32700 |
| 04 Feb 2025 | 1.0399999618530273 | 1.0499999523162842 | 1.0399999618530273 | 1.0499999523162842 | 6900 |
| 05 Feb 2025 | 1.0700000524520874 | 1.149999976158142 | 1.0499999523162842 | 1.149999976158142 | 15100 |
| 06 Feb 2025 | 1.100000023841858 | 1.1100000143051147 | 1.0089999437332153 | 1.059999942779541 | 29900 |
| 07 Feb 2025 | 1.0499999523162842 | 1.0700000524520874 | 1.0299999713897705 | 1.0299999713897705 | 10000 |
| 10 Feb 2025 | 1.0399999618530273 | 1.0800000429153442 | 1.0299999713897705 | 1.0579999685287476 | 8400 |
| 11 Feb 2025 | 1.0199999809265137 | 1.0609999895095825 | 1.0199999809265137 | 1.059999942779541 | 10000 |
| 12 Feb 2025 | 1.0399999618530273 | 1.090000033378601 | 1.0399999618530273 | 1.065000057220459 | 3600 |
| 13 Feb 2025 | 1.090000033378601 | 1.3300000429153442 | 1.090000033378601 | 1.309999942779541 | 132200 |
| 14 Feb 2025 | 1.2899999618530273 | 1.4500000476837158 | 1.2899999618530273 | 1.3509999513626099 | 34400 |
| 18 Feb 2025 | 1.3700000047683716 | 1.409999966621399 | 1.2899999618530273 | 1.409999966621399 | 20300 |
| 19 Feb 2025 | 1.3799999952316284 | 1.4800000190734863 | 1.371000051498413 | 1.3899999856948853 | 19500 |
| 20 Feb 2025 | 1.4700000286102295 | 1.4700000286102295 | 1.350000023841858 | 1.3799999952316284 | 18000 |
| 21 Feb 2025 | 1.3799999952316284 | 1.3799999952316284 | 1.2799999713897705 | 1.2999999523162842 | 25600 |
| 24 Feb 2025 | 1.3600000143051147 | 1.3600000143051147 | 1.2799999713897705 | 1.2999999523162842 | 5400 |
| 25 Feb 2025 | 1.2999999523162842 | 1.4800000190734863 | 1.2799999713897705 | 1.2799999713897705 | 4500 |
| 26 Feb 2025 | 1.2999999523162842 | 1.350000023841858 | 1.2699999809265137 | 1.3009999990463257 | 3900 |
| 27 Feb 2025 | 1.2699999809265137 | 1.2899999618530273 | 1.2000000476837158 | 1.2000000476837158 | 6300 |
| 28 Feb 2025 | 1.1399999856948853 | 1.2230000495910645 | 1.1399999856948853 | 1.1799999475479126 | 12800 |
| 03 Mar 2025 | 1.2120000123977661 | 1.2200000286102295 | 1.0950000286102295 | 1.100000023841858 | 5200 |
| 04 Mar 2025 | 1.1950000524520874 | 1.2899999618530273 | 1.0750000476837158 | 1.1100000143051147 | 22900 |
| 05 Mar 2025 | 1.2029999494552612 | 1.4600000381469727 | 1.159999966621399 | 1.2100000381469727 | 79100 |
| 06 Mar 2025 | 1.3200000524520874 | 1.3240000009536743 | 1.2269999980926514 | 1.2799999713897705 | 39600 |
| 07 Mar 2025 | 1.2100000381469727 | 1.305999994277954 | 1.1799999475479126 | 1.2200000286102295 | 8000 |
| 10 Mar 2025 | 1.25 | 1.309999942779541 | 1.2100000381469727 | 1.2400000095367432 | 7200 |
| 11 Mar 2025 | 1.2599999904632568 | 1.2599999904632568 | 1.1699999570846558 | 1.1699999570846558 | 7200 |
| 12 Mar 2025 | 1.1749999523162842 | 1.246999979019165 | 1.1699999570846558 | 1.2400000095367432 | 7900 |
| 13 Mar 2025 | 1.2680000066757202 | 1.440000057220459 | 1.2680000066757202 | 1.309999942779541 | 49000 |
| 14 Mar 2025 | 1.309999942779541 | 1.3200000524520874 | 1.2699999809265137 | 1.2799999713897705 | 15400 |
| 17 Mar 2025 | 1.2699999809265137 | 1.3259999752044678 | 1.0399999618530273 | 1.0989999771118164 | 102000 |
| 18 Mar 2025 | 1.0700000524520874 | 1.190000057220459 | 1.0499999523162842 | 1.190000057220459 | 61400 |
| 19 Mar 2025 | 1.190000057220459 | 1.190000057220459 | 1.1200000047683716 | 1.1799999475479126 | 15600 |
| 20 Mar 2025 | 1.2000000476837158 | 1.2200000286102295 | 1.159999966621399 | 1.2000000476837158 | 8800 |
| 21 Mar 2025 | 1.2000000476837158 | 1.2599999904632568 | 1.2000000476837158 | 1.2599999904632568 | 3100 |
| 24 Mar 2025 | 1.2899999618530273 | 1.2899999618530273 | 1.2000000476837158 | 1.2300000190734863 | 9000 |
| 25 Mar 2025 | 1.2000000476837158 | 1.2799999713897705 | 1.149999976158142 | 1.2799999713897705 | 7900 |
| 26 Mar 2025 | 1.2799999713897705 | 1.3200000524520874 | 1.25 | 1.3200000524520874 | 4800 |
| 27 Mar 2025 | 1.2699999809265137 | 1.3200000524520874 | 1.2699999809265137 | 1.3200000524520874 | 1800 |
| 28 Mar 2025 | 1.3109999895095825 | 1.3109999895095825 | 1.2200000286102295 | 1.2999999523162842 | 3300 |
| 31 Mar 2025 | 1.2200000286102295 | 1.2999999523162842 | 1.218999981880188 | 1.2699999809265137 | 2400 |
| 01 Apr 2025 | 1.2100000381469727 | 1.2899999618530273 | 1.2100000381469727 | 1.2400000095367432 | 6400 |
| 02 Apr 2025 | 1.2100000381469727 | 1.2100000381469727 | 1.2000000476837158 | 1.2100000381469727 | 2500 |