Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 04/06/2023
MarketFirst
High Price2.27
Last Closing2.26
No. of Transactions19
SectorUtilities and Energy
Low Price2.23
Opening Price2.24
No. of Shares6,813
Div11.01
Change0.01
Closing Price2.27
Average Price2.24
P/E8.26
Value Traded15,278

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2023 2.27 2.23 2.27 15,278 19 6,813
31/05/2023 2.26 2.22 2.26 90,751 42 40,511
30/05/2023 2.26 2.24 2.24 16,514 21 7,360
29/05/2023 2.25 2.24 2.25 13,553 9 6,030
28/05/2023 2.29 2.25 2.28 28,832 22 12,750
24/05/2023 2.24 2.20 2.24 29,925 32 13,454
23/05/2023 2.26 2.20 2.21 49,536 77 22,237
22/05/2023 2.28 2.26 2.26 9,743 15 4,300
21/05/2023 2.28 2.25 2.27 36,269 52 16,058
18/05/2023 2.30 2.26 2.30 23,785 33 10,436
17/05/2023 2.31 2.28 2.31 37,555 43 16,348
16/05/2023 2.34 2.31 2.33 21,107 25 9,075
15/05/2023 2.35 2.27 2.33 61,991 52 26,923
14/05/2023 2.32 2.27 2.32 45,751 44 19,962
11/05/2023 2.32 2.28 2.32 40,925 41 17,806
10/05/2023 2.32 2.26 2.32 265,248 144 116,210
09/05/2023 2.35 2.35 2.35 5,071 7 2,158
07/05/2023 2.57 2.48 2.54 595,147 304 236,417
04/05/2023 2.53 2.42 2.53 456,642 252 182,356
03/05/2023 2.46 2.37 2.45 129,841 128 53,841
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 2.29 2.22 2.26 149,649 94 66,651
21/05/2023 2.28 2.20 2.24 125,473 176 56,049
14/05/2023 2.35 2.26 2.30 190,188 197 82,744
07/05/2023 2.57 2.26 2.32 906,392 496 372,591
01/05/2023 2.53 2.28 2.53 995,161 730 408,931
25/04/2023 2.42 2.22 2.25 684,453 513 297,096
16/04/2023 2.49 2.11 2.28 1,154,717 671 510,661
09/04/2023 2.64 2.42 2.50 316,447 317 126,204
02/04/2023 2.66 2.55 2.62 54,111 59 20,695
26/03/2023 2.77 2.67 2.70 666,541 277 246,064
19/03/2023 2.76 2.56 2.69 401,279 385 150,408
12/03/2023 2.82 2.64 2.73 1,202,248 653 439,601
05/03/2023 2.91 2.76 2.80 1,766,918 985 624,012
26/02/2023 2.82 2.61 2.82 1,445,629 730 529,892
19/02/2023 2.65 2.57 2.64 594,997 411 227,993
12/02/2023 3.17 2.43 2.67 4,507,445 1,760 1,607,547
05/02/2023 3.10 2.63 3.02 3,392,685 1,363 1,180,671
29/01/2023 2.93 2.51 2.80 3,038,780 1,384 1,132,425
22/01/2023 2.42 2.15 2.42 1,082,477 608 470,759
15/01/2023 2.29 2.11 2.24 1,026,996 671 462,261
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 2.57 2.20 2.26 2,366,863 1,693 986,966
02/04/2023 2.66 2.11 2.25 2,209,728 1,560 954,656
01/03/2023 2.91 2.56 2.70 5,064,179 2,831 1,832,183
01/02/2023 3.17 2.43 2.68 10,624,930 4,476 3,788,482
02/01/2023 2.63 1.85 2.60 4,947,635 3,108 2,191,787
01/12/2022 1.87 1.70 1.84 374,766 550 210,162
01/11/2022 1.86 1.70 1.76 633,578 789 356,708
02/10/2022 1.96 1.75 1.84 910,480 937 490,646
01/09/2022 1.84 1.71 1.78 432,348 534 243,819
01/08/2022 2.02 1.78 1.81 1,194,907 1,084 632,166
03/07/2022 2.08 1.78 1.97 5,046,987 3,470 2,605,194
01/06/2022 1.74 1.47 1.74 1,571,744 1,258 980,507
08/05/2022 1.60 1.45 1.49 563,886 533 372,549
03/04/2022 1.73 1.39 1.55 1,096,084 1,003 721,288
01/03/2022 1.78 1.68 1.72 545,515 592 316,398
01/02/2022 1.78 1.65 1.69 518,630 618 302,130
02/01/2022 1.86 1.42 1.75 2,496,006 2,157 1,493,964
01/12/2021 1.43 1.36 1.40 279,519 431 198,847
01/11/2021 1.47 1.35 1.35 1,322,363 1,044 933,750
03/10/2021 1.40 1.25 1.40 964,769 721 725,811
Download Table