Brooge Holdings Ltd (BROG) Historical Stock Data

3.20 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BROG is up 0.52% a day on average. There have been 16 days where Brooge Holdings Ltd closed green and 14 days where BROG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-08-19	3.20	3.20	↑$0.00 (0.00%)	3.10	3.25	7.48K
2025-08-18	2.65	3.07	↑$0.42 (15.66%)	2.65	3.49	24.58K
2025-08-15	2.63	2.47	↓$0.16 (-6.08%)	2.36	2.63	48.29K
2025-08-14	2.62	2.54	↓$0.08 (-3.05%)	2.51	2.80	2.90K
2025-08-13	2.71	2.66	↓$0.05 (-1.85%)	2.66	2.71	1.99K
2025-08-12	2.80	2.71	↓$0.09 (-3.21%)	2.71	2.80	2.32K
2025-08-11	2.97	2.80	↓$0.17 (-5.72%)	2.70	3.07	4.65K
2025-08-08	2.90	2.97	↑$0.07 (2.41%)	2.85	3.00	15.30K
2025-08-07	3.00	2.95	↓$0.05 (-1.67%)	2.66	3.00	13.44K
2025-08-05	2.57	2.61	↑$0.04 (1.56%)	2.57	2.68	11.52K
2025-08-01	2.84	2.68	↓$0.16 (-5.63%)	2.65	2.97	2.15K
2025-07-31	2.66	2.66	↑$0.00 (0.00%)	2.66	2.66	197
2025-07-30	2.87	2.69	↓$0.18 (-6.27%)	2.65	3.03	4.70K
2025-07-28	2.59	3.03	↑$0.44 (16.99%)	2.59	3.03	12.77K
2025-07-25	2.72	2.59	↓$0.13 (-4.78%)	2.55	2.98	17.60K
2025-07-24	2.55	2.55	↑$0.00 (0.00%)	2.55	2.87	19.87K
2025-07-23	2.54	2.55	↑$0.01 (0.39%)	2.44	2.55	21.70K
2025-07-22	2.45	2.53	↑$0.08 (3.27%)	2.44	2.54	11.14K
2025-07-21	2.50	2.50	↑$0.00 (0.00%)	2.30	2.55	33.27K
2025-07-18	2.35	2.50	↑$0.15 (6.38%)	2.30	2.50	30.63K
2025-07-17	2.49	2.30	↓$0.19 (-7.63%)	2.30	2.50	15.94K
2025-07-16	2.44	2.49	↑$0.05 (2.05%)	2.30	2.50	38.92K
2025-07-15	2.25	2.40	↑$0.15 (6.67%)	2.25	2.41	6.41K
2025-07-14	2.25	2.23	↓$0.02 (-0.89%)	2.20	2.36	13.80K
2025-07-11	2.15	2.19	↑$0.04 (1.86%)	2.15	2.19	8.66K
2025-07-09	2.16	2.03	↓$0.13 (-6.02%)	2.03	2.30	7.76K
2025-07-08	2.04	2.02	↓$0.02 (-0.98%)	1.95	2.21	12.18K
2025-07-07	2.24	2.19	↓$0.05 (-2.23%)	1.80	2.60	83.80K
2025-07-01	2.05	2.32	↑$0.27 (13.17%)	1.81	2.32	12.26K
2025-06-30	2.30	2.33	↑$0.03 (1.30%)	2.00	2.37	16.82K