5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
+20.19%
6 MONTH PERFORMANCE
-28.57%
YEAR-TO-DATE PERFORMANCE
-20.38%
1 YEAR PERFORMANCE
+20.19%
Brooge Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.24 | $1.25 (0.81%) | $1.27 | $1.23 | 14.41 K | $110.02 M |
| 05/01/2025 | $1.21 | $1.26 (4.13%) | $1.26 | $1.21 | 3.69 K | $110.90 M |
| 04/30/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.24 | 1.60 K | $109.14 M |
| 04/29/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.19 | 1.20 K | $105.62 M |
| 04/28/2025 | $1.18 | $1.22 (3.39%) | $1.24 | $1.18 | 9.39 K | $107.38 M |
| 04/25/2025 | $1.17 | $1.25 (6.84%) | $1.25 | $1.17 | 6.31 K | $110.02 M |
| 04/24/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 423 | $108.26 M |
| 04/23/2025 | $1.18 | $1.29 (9.32%) | $1.31 | $1.18 | 6.61 K | $113.54 M |
| 04/22/2025 | $1.24 | $1.24 (0%) | $1.24 | $1.17 | 2.73 K | $109.14 M |
| 04/21/2025 | $1.20 | $1.27 (5.83%) | $1.27 | $1.20 | 11.50 K | $111.78 M |
| 04/17/2025 | $1.15 | $1.22 (6.09%) | $1.22 | $1.15 | 3.59 K | $107.38 M |
| 04/16/2025 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.15 | 23.41 K | $101.22 M |
| 04/15/2025 | $1.18 | $1.21 (2.54%) | $1.21 | $1.18 | 5.14 K | $106.50 M |
| 04/14/2025 | $1.16 | $1.20 (3.45%) | $1.20 | $1.16 | 1.10 K | $105.62 M |
| 04/11/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.14 | 3.20 K | $105.62 M |
| 04/10/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.13 | 1.12 K | $102.10 M |
| 04/09/2025 | $1.08 | $1.17 (8.33%) | $1.19 | $1.06 | 13.83 K | $102.98 M |
| 04/08/2025 | $1.14 | $1.17 (2.63%) | $1.24 | $1.11 | 11.10 K | $102.98 M |
| 04/07/2025 | $1.03 | $1.14 (10.68%) | $1.21 | $1.03 | 7.54 K | $100.34 M |
| 04/04/2025 | $1.26 | $1.21 (-3.97%) | $1.31 | $1.21 | 12.50 K | $106.50 M |
| 04/03/2025 | $1.20 | $1.26 (5%) | $1.27 | $1.20 | 31.92 K | $110.90 M |
| 04/02/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.20 | 2.50 K | $106.50 M |
| 04/01/2025 | $1.21 | $1.24 (2.48%) | $1.29 | $1.21 | 6.40 K | $109.14 M |
| 03/31/2025 | $1.22 | $1.27 (4.1%) | $1.30 | $1.22 | 2.40 K | $111.78 M |
| 03/28/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.22 | 3.42 K | $114.42 M |
| 03/27/2025 | $1.27 | $1.32 (3.94%) | $1.32 | $1.27 | 1.81 K | $116.18 M |
| 03/26/2025 | $1.28 | $1.32 (3.13%) | $1.32 | $1.25 | 4.80 K | $116.18 M |
| 03/25/2025 | $1.20 | $1.28 (6.67%) | $1.28 | $1.15 | 7.90 K | $112.66 M |
| 03/24/2025 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.20 | 9.11 K | $108.26 M |
| 03/21/2025 | $1.20 | $1.26 (5%) | $1.26 | $1.20 | 3.15 K | $110.90 M |
| 03/20/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.16 | 8.81 K | $105.62 M |
| 03/19/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.12 | 15.62 K | $103.86 M |
| 03/18/2025 | $1.07 | $1.19 (11.21%) | $1.19 | $1.05 | 61.40 K | $104.74 M |
| 03/17/2025 | $1.27 | $1.10 (-13.39%) | $1.33 | $1.04 | 102.00 K | $96.82 M |
| 03/14/2025 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.27 | 15.42 K | $112.68 M |
| 03/13/2025 | $1.27 | $1.31 (3.15%) | $1.44 | $1.27 | 49.00 K | $115.33 M |
| 03/12/2025 | $1.18 | $1.24 (5.08%) | $1.25 | $1.17 | 7.94 K | $109.16 M |
| 03/11/2025 | $1.26 | $1.17 (-7.14%) | $1.26 | $1.17 | 7.20 K | $103.00 M |
| 03/10/2025 | $1.25 | $1.24 (-0.8%) | $1.31 | $1.21 | 7.20 K | $109.16 M |
| 03/07/2025 | $1.21 | $1.22 (0.83%) | $1.31 | $1.18 | 8.00 K | $107.40 M |
| 03/06/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.23 | 39.60 K | $112.68 M |
| 03/05/2025 | $1.20 | $1.21 (0.83%) | $1.46 | $1.16 | 79.10 K | $106.52 M |
| 03/04/2025 | $1.20 | $1.11 (-7.5%) | $1.29 | $1.07 | 23.14 K | $97.72 M |
| 03/03/2025 | $1.21 | $1.10 (-9.09%) | $1.22 | $1.10 | 5.24 K | $96.84 M |
| 02/28/2025 | $1.14 | $1.18 (3.51%) | $1.22 | $1.14 | 12.84 K | $103.88 M |
| 02/27/2025 | $1.27 | $1.20 (-5.51%) | $1.29 | $1.20 | 6.30 K | $105.64 M |
| 02/26/2025 | $1.30 | $1.30 (0%) | $1.35 | $1.27 | 3.90 K | $114.45 M |
| 02/25/2025 | $1.30 | $1.28 (-1.54%) | $1.48 | $1.28 | 4.50 K | $112.68 M |
| 02/24/2025 | $1.36 | $1.30 (-4.41%) | $1.36 | $1.28 | 5.42 K | $114.45 M |
| 02/21/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.28 | 25.80 K | $114.45 M |
| 02/20/2025 | $1.47 | $1.38 (-6.12%) | $1.47 | $1.35 | 18.98 K | $121.49 M |
| 02/19/2025 | $1.38 | $1.39 (0.72%) | $1.48 | $1.37 | 19.50 K | $122.37 M |
| 02/18/2025 | $1.37 | $1.41 (2.92%) | $1.41 | $1.29 | 20.33 K | $124.13 M |
| 02/14/2025 | $1.29 | $1.35 (4.65%) | $1.45 | $1.29 | 34.40 K | $118.85 M |
| 02/13/2025 | $1.09 | $1.31 (20.18%) | $1.33 | $1.09 | 132.20 K | $115.33 M |
| 02/12/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.04 | 3.62 K | $94.20 M |
| 02/11/2025 | $1.02 | $1.06 (3.92%) | $1.06 | $1.02 | 10.03 K | $93.32 M |
| 02/10/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 8.40 K | $93.32 M |
| 02/07/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.03 | 10.00 K | $90.68 M |
| 02/06/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.01 | 29.91 K | $93.32 M |
| 02/05/2025 | $1.07 | $1.15 (7.48%) | $1.15 | $1.05 | 15.14 K | $101.24 M |
| 02/04/2025 | $1.04 | $1.05 (0.96%) | $1.05 | $1.04 | 6.90 K | $92.44 M |
| 02/03/2025 | $1.02 | $1.04 (1.96%) | $1.04 | $0.95 | 32.72 K | $91.56 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.
