Brooge Holdings Ltd (BROG)
1.6750 -0.1150 (-6.42%)
Brooge Holdings Ltd is an integrated oil storage and services company that primarily focuses on providing advanced storage solutions for petroleum products. The company operates state-of-the-art facilities, offering a range of services including oil storage, blending, and shipment, which cater to the needs of oil producers and traders. By leveraging cutting-edge technology and strategic partnerships, Brooge Holdings aims to enhance operational efficiency and meet the growing demands of the global oil market, while ensuring compliance with environmental regulations and industry standards.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 1.83 | 1.98 | 1.63 | 1.68 | 23,706 | 1.68 |
| 12/12/2024 | 1.56 | 1.90 | 1.56 | 1.79 | 63,616 | 1.79 |
| 12/11/2024 | 1.47 | 1.67 | 1.47 | 1.60 | 62,550 | 1.60 |
| 12/10/2024 | 1.35 | 1.35 | 1.28 | 1.34 | 4,281 | 1.34 |
| 12/09/2024 | 1.38 | 1.38 | 1.30 | 1.30 | 3,620 | 1.30 |
| 12/06/2024 | 1.37 | 1.37 | 1.28 | 1.30 | 18,569 | 1.30 |
| 12/05/2024 | 1.38 | 1.38 | 1.24 | 1.25 | 2,050 | 1.25 |
| 12/04/2024 | 1.30 | 1.31 | 1.30 | 1.31 | 11,156 | 1.31 |
| 12/03/2024 | 1.29 | 1.30 | 1.26 | 1.28 | 3,952 | 1.28 |
| 12/02/2024 | 1.41 | 1.41 | 1.17 | 1.22 | 19,765 | 1.22 |
| 11/29/2024 | 1.40 | 1.41 | 1.32 | 1.32 | 25,705 | 1.32 |
| 11/27/2024 | 1.33 | 1.39 | 1.30 | 1.39 | 20,484 | 1.39 |
| 11/26/2024 | 1.33 | 1.42 | 1.32 | 1.41 | 10,308 | 1.41 |
| 11/25/2024 | 1.32 | 1.33 | 1.29 | 1.32 | 5,698 | 1.32 |
| 11/22/2024 | 1.26 | 1.31 | 1.22 | 1.31 | 5,779 | 1.31 |
| 11/21/2024 | 1.27 | 1.33 | 1.20 | 1.26 | 7,511 | 1.26 |
| 11/20/2024 | 1.39 | 1.42 | 1.34 | 1.34 | 8,320 | 1.34 |
| 11/19/2024 | 1.33 | 1.42 | 1.33 | 1.33 | 6,615 | 1.33 |
| 11/18/2024 | 1.41 | 1.47 | 1.36 | 1.45 | 8,003 | 1.45 |
| 11/15/2024 | 1.32 | 1.42 | 1.32 | 1.41 | 7,229 | 1.41 |
| 11/14/2024 | 1.32 | 1.40 | 1.32 | 1.32 | 4,720 | 1.32 |
| 11/13/2024 | 1.19 | 1.41 | 1.19 | 1.38 | 9,147 | 1.38 |
| 11/12/2024 | 1.50 | 1.50 | 1.15 | 1.19 | 66,117 | 1.19 |
| 11/11/2024 | 1.61 | 1.61 | 1.40 | 1.43 | 16,861 | 1.43 |
| 11/08/2024 | 1.59 | 1.64 | 1.59 | 1.61 | 17,620 | 1.61 |
| 11/07/2024 | 1.51 | 1.66 | 1.51 | 1.66 | 20,180 | 1.66 |
| 11/06/2024 | 1.57 | 1.65 | 1.51 | 1.55 | 15,986 | 1.55 |
| 11/05/2024 | 1.92 | 1.92 | 1.33 | 1.61 | 72,172 | 1.61 |
| 11/04/2024 | 1.88 | 1.90 | 1.79 | 1.85 | 48,322 | 1.85 |
| 11/01/2024 | 1.82 | 1.82 | 1.74 | 1.75 | 4,171 | 1.75 |
| 10/31/2024 | 1.71 | 1.85 | 1.70 | 1.75 | 9,810 | 1.75 |
| 10/30/2024 | 1.89 | 1.96 | 1.80 | 1.80 | 8,512 | 1.80 |
| 10/29/2024 | 1.88 | 1.88 | 1.78 | 1.80 | 8,950 | 1.80 |
| 10/28/2024 | 1.85 | 1.96 | 1.72 | 1.90 | 25,909 | 1.90 |
| 10/25/2024 | 1.89 | 2.00 | 1.74 | 1.87 | 32,465 | 1.87 |
| 10/24/2024 | 1.84 | 1.84 | 1.66 | 1.70 | 16,781 | 1.70 |
| 10/23/2024 | 1.92 | 1.92 | 1.55 | 1.71 | 38,461 | 1.71 |
| 10/22/2024 | 2.01 | 2.11 | 1.85 | 1.85 | 30,320 | 1.85 |
| 10/21/2024 | 2.08 | 2.09 | 1.96 | 2.05 | 34,304 | 2.05 |
| 10/18/2024 | 1.98 | 2.14 | 1.96 | 2.05 | 91,107 | 2.05 |
| 10/17/2024 | 1.75 | 1.95 | 1.75 | 1.93 | 95,250 | 1.93 |
| 10/16/2024 | 1.67 | 1.77 | 1.67 | 1.77 | 33,343 | 1.77 |
| 10/15/2024 | 1.64 | 1.75 | 1.62 | 1.70 | 26,066 | 1.70 |
| 10/14/2024 | 1.62 | 1.79 | 1.61 | 1.63 | 54,648 | 1.63 |
| 10/11/2024 | 1.48 | 1.64 | 1.48 | 1.61 | 29,666 | 1.61 |
| 10/10/2024 | 1.61 | 1.61 | 1.49 | 1.57 | 5,561 | 1.57 |
| 10/09/2024 | 1.63 | 1.66 | 1.57 | 1.61 | 9,826 | 1.61 |
| 10/08/2024 | 1.68 | 1.68 | 1.58 | 1.67 | 57,365 | 1.67 |
| 10/07/2024 | 1.55 | 1.60 | 1.49 | 1.59 | 5,523 | 1.59 |
| 10/04/2024 | 1.64 | 1.64 | 1.52 | 1.55 | 17,606 | 1.55 |
| 10/03/2024 | 1.45 | 1.58 | 1.45 | 1.58 | 40,598 | 1.58 |
| 10/02/2024 | 1.53 | 1.53 | 1.37 | 1.44 | 20,666 | 1.44 |
| 10/01/2024 | 1.39 | 1.55 | 1.39 | 1.49 | 28,494 | 1.49 |
| 9/30/2024 | 1.55 | 1.56 | 1.39 | 1.39 | 36,761 | 1.39 |
| 9/27/2024 | 1.51 | 1.69 | 1.51 | 1.55 | 44,552 | 1.55 |
| 9/26/2024 | 1.41 | 1.51 | 1.41 | 1.51 | 10,002 | 1.51 |
| 9/25/2024 | 1.63 | 1.63 | 1.42 | 1.42 | 24,520 | 1.42 |
| 9/24/2024 | 1.67 | 1.67 | 1.50 | 1.61 | 41,063 | 1.61 |
| 9/23/2024 | 1.56 | 1.70 | 1.52 | 1.70 | 69,736 | 1.70 |
| 9/20/2024 | 1.74 | 1.74 | 1.39 | 1.61 | 119,463 | 1.61 |
| 9/19/2024 | 1.55 | 1.79 | 1.55 | 1.77 | 183,607 | 1.77 |
| 9/18/2024 | 1.30 | 1.68 | 1.29 | 1.54 | 242,875 | 1.54 |
| 9/17/2024 | 1.34 | 1.35 | 1.21 | 1.30 | 26,935 | 1.30 |
| 9/16/2024 | 1.19 | 1.44 | 1.15 | 1.38 | 131,033 | 1.38 |