Brooge Energy Limited (3SF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.09 | -9.32642487047 | 0.965 | 0.965 | 0.91 | 1152 | 0.94604601 | DE |
| 12 | -0.395 | -31.1023622047 | 1.27 | 1.4 | 0.735 | 1659 | 0.99587424 | DE |
| 26 | -0.2849999 | -24.5689590146 | 1.1599999 | 1.4 | 0.735 | 1629 | 0.99771122 | DE |
| 52 | -0.2849999 | -24.5689590146 | 1.1599999 | 1.4 | 0.735 | 1629 | 0.99771122 | DE |
| 156 | -0.2849999 | -24.5689590146 | 1.1599999 | 1.4 | 0.735 | 1629 | 0.99771122 | DE |
| 260 | -0.2849999 | -24.5689590146 | 1.1599999 | 1.4 | 0.735 | 1629 | 0.99771122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720124820 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1720038420 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719952020 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719865620 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719606420 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719520020 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719433620 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719347220 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719260820 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1719001620 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1718915220 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1718828820 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1718742420 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1718656020 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1718396820 | 0.91 | -0.055 | -5.70 | 0.91 | 0.91 | 0.91 | 794 |
| 1718310420 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1718224020 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1718137620 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1718051220 | 0.965 | 0.21 | 27.81 | 0.965 | 0.965 | 0.965 | 1510 |
| 1717792020 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1717705620 | 0.755 | 0 | 0.00 | 0.755 | 0.755 | 0.755 | 0 |
| 1717619220 | 0.755 | -0.07 | -8.48 | 0.735 | 0.755 | 0.735 | 5780 |
| 1717532820 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 0 |
| 1717446420 | 0.825 | -0.095 | -10.33 | 0.825 | 0.825 | 0.825 | 1000 |
| 1717187220 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
| 1717100820 | 0.92 | 0.005 | 0.55 | 0.92 | 0.92 | 0.92 | 2180 |
| 1717014420 | 0.915 | -0.035 | -3.68 | 0.915 | 0.915 | 0.915 | 1000 |
| 1716928020 | 0.95 | -0.03 | -3.06 | 0.95 | 0.95 | 0.95 | 1560 |
| 1716841560 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1716582360 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1716495960 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1716409560 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1716323160 | 0.98 | 0.005 | 0.51 | 0.98 | 0.98 | 0.98 | 1000 |
| 1716236820 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715977620 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715891220 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715804820 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715718420 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715632020 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715372820 | 0.975 | 0 | 0.00 | 0.975 | 0.975 | 0.975 | 0 |
| 1715286420 | 0.975 | -0.025 | -2.50 | 0.975 | 0.975 | 0.975 | 794 |
| 1715200020 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1715113620 | 1 | 0.02 | 2.04 | 1 | 1 | 1 | 1040 |
| 1715027220 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1714768020 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 1000 |
| 1714681620 | 0.98 | 0 | 0.00 | 0.98 | 0.98 | 0.98 | 0 |
| 1714508820 | 0.98 | -0.09 | -8.41 | 0.98 | 0.98 | 0.98 | 1550 |
| 1714422420 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1714163220 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1714076820 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1713990420 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1713904020 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1713817620 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 0 |
| 1713558420 | 1.07 | -0.04 | -3.60 | 1.07 | 1.07 | 1.07 | 700 |
| 1713472020 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1713385620 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1713299220 | 1.11 | -0.2 | -15.27 | 1.11 | 1.11 | 1.11 | 560 |
| 1713212820 | 1.31 | -0.02 | -1.50 | 1.32 | 1.33 | 1.31 | 4060 |
| 1712953620 | 1.33 | 0.29 | 27.88 | 1.27 | 1.4 | 1.27 | 2015 |
| 1712867160 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
