5 DAY PERFORMANCE
+26.23%
1 MONTH PERFORMANCE
+17.56%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
+29.41%
YEAR-TO-DATE PERFORMANCE
-1.91%
1 YEAR PERFORMANCE
-34.47%
Brooge Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.18 | $1.24 (5.08%) | $1.25 | $1.17 | 7,838 | $109.16 M |
| 03/11/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.17 | 7,200 | $103.00 M |
| 03/10/2025 | $1.25 | $1.24 (-0.8%) | $1.31 | $1.21 | 7,200 | $109.16 M |
| 03/07/2025 | $1.21 | $1.22 (0.83%) | $1.31 | $1.18 | 8,000 | $107.40 M |
| 03/06/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.23 | 39,600 | $112.68 M |
| 03/05/2025 | $1.20 | $1.21 (0.83%) | $1.46 | $1.16 | 79,100 | $106.52 M |
| 03/04/2025 | $1.20 | $1.11 (-7.5%) | $1.29 | $1.07 | 23,140 | $97.72 M |
| 03/03/2025 | $1.21 | $1.10 (-9.09%) | $1.22 | $1.10 | 5,237 | $96.84 M |
| 02/28/2025 | $1.14 | $1.18 (3.51%) | $1.22 | $1.14 | 12,837 | $103.88 M |
| 02/27/2025 | $1.27 | $1.20 (-5.51%) | $1.29 | $1.20 | 6,300 | $105.64 M |
| 02/26/2025 | $1.30 | $1.30 (0%) | $1.35 | $1.27 | 3,900 | $114.45 M |
| 02/25/2025 | $1.30 | $1.28 (-1.54%) | $1.48 | $1.28 | 4,500 | $112.68 M |
| 02/24/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.28 | 5,417 | $114.45 M |
| 02/21/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.28 | 25,798 | $114.45 M |
| 02/20/2025 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.35 | 18,984 | $121.49 M |
| 02/19/2025 | $1.38 | $1.39 (0.72%) | $1.48 | $1.37 | 19,500 | $122.37 M |
| 02/18/2025 | $1.37 | $1.41 (2.92%) | $1.41 | $1.29 | 20,332 | $124.13 M |
| 02/14/2025 | $1.29 | $1.35 (4.65%) | $1.45 | $1.29 | 34,400 | $118.85 M |
| 02/13/2025 | $1.09 | $1.31 (20.18%) | $1.33 | $1.09 | 132,200 | $115.33 M |
| 02/12/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 3,623 | $94.20 M |
| 02/11/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $1.02 | 10,026 | $93.32 M |
| 02/10/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 8,400 | $93.32 M |
| 02/07/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 10,000 | $90.68 M |
| 02/06/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.01 | 29,909 | $93.32 M |
| 02/05/2025 | $1.07 | $1.15 (7.48%) | $1.15 | $1.05 | 15,143 | $101.24 M |
| 02/04/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.04 | 6,900 | $92.44 M |
| 02/03/2025 | $1.02 | $1.04 (1.96%) | $1.04 | $0.95 | 32,723 | $91.56 M |
| 01/31/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 27,700 | $90.68 M |
| 01/30/2025 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.99 | 31,266 | $88.92 M |
| 01/29/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.95 | 15,612 | $88.92 M |
| 01/28/2025 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.01 | 14,800 | $88.92 M |
| 01/27/2025 | $1.04 | $1.07 (2.88%) | $1.07 | $1.00 | 29,843 | $94.20 M |
| 01/24/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 31,402 | $92.44 M |
| 01/23/2025 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.00 | 62,167 | $89.80 M |
| 01/22/2025 | $1.21 | $1.07 (-11.57%) | $1.21 | $1.02 | 243,400 | $94.20 M |
| 01/21/2025 | $1.39 | $1.29 (-7.19%) | $1.60 | $1.24 | 966,500 | $113.57 M |
| 01/17/2025 | $1.23 | $1.25 (1.63%) | $1.35 | $1.23 | 10,700 | $110.04 M |
| 01/16/2025 | $1.38 | $1.25 (-9.42%) | $1.46 | $1.21 | 91,429 | $110.04 M |
| 01/15/2025 | $1.34 | $1.43 (6.72%) | $1.44 | $1.32 | 51,100 | $125.89 M |
| 01/14/2025 | $1.18 | $1.35 (14.41%) | $1.52 | $1.12 | 132,000 | $118.85 M |
| 01/13/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.16 | 68,312 | $102.12 M |
| 01/10/2025 | $1.26 | $1.25 (-0.79%) | $1.26 | $1.20 | 60,900 | $110.04 M |
| 01/08/2025 | $1.26 | $1.25 (-0.79%) | $1.34 | $1.24 | 119,749 | $110.04 M |
| 01/07/2025 | $1.40 | $1.34 (-4.29%) | $1.44 | $1.27 | 134,144 | $117.97 M |
| 01/06/2025 | $1.47 | $1.54 (4.76%) | $1.57 | $1.47 | 96,438 | $135.57 M |
| 01/03/2025 | $1.54 | $1.54 (0%) | $1.54 | $1.46 | 36,531 | $135.57 M |
| 01/02/2025 | $1.59 | $1.49 (-6.29%) | $1.59 | $1.49 | 13,900 | $131.17 M |
| 12/31/2024 | $1.55 | $1.57 (1.29%) | $1.60 | $1.43 | 43,854 | $138.21 M |
| 12/30/2024 | $1.35 | $1.46 (8.15%) | $1.50 | $1.35 | 14,597 | $128.53 M |
| 12/27/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.28 | 6,700 | $123.25 M |
| 12/26/2024 | $1.27 | $1.33 (4.72%) | $1.35 | $1.27 | 14,945 | $117.09 M |
| 12/24/2024 | $1.27 | $1.29 (1.57%) | $1.40 | $1.27 | 15,600 | $113.57 M |
| 12/23/2024 | $1.44 | $1.36 (-5.56%) | $1.46 | $1.31 | 15,500 | $119.73 M |
| 12/20/2024 | $1.43 | $1.38 (-3.5%) | $1.51 | $1.32 | 12,109 | $121.49 M |
| 12/19/2024 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.26 | 17,817 | $118.85 M |
| 12/18/2024 | $1.56 | $1.39 (-10.9%) | $1.56 | $1.34 | 6,632 | $122.37 M |
| 12/17/2024 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.56 | 11,035 | $139.98 M |
| 12/16/2024 | $1.73 | $1.56 (-9.83%) | $1.73 | $1.41 | 18,068 | $137.33 M |
| 12/13/2024 | $1.83 | $1.68 (-8.2%) | $1.98 | $1.63 | 23,706 | $147.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
