Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 26/09/2023
MarketFirst
High Price2.00
Last Closing2.00
No. of Transactions16
SectorUtilities and Energy
Low Price1.97
Opening Price2.00
No. of Shares6,966
Div12.63
Change-0.02
Closing Price1.98
Average Price1.98
P/E8.2
Value Traded13,802

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/09/2023 2.00 1.97 1.98 13,802 16 6,966
25/09/2023 2.01 1.99 2.00 3,621 11 1,811
24/09/2023 2.02 1.99 2.02 412,790 31 205,359
21/09/2023 2.02 2.00 2.02 12,385 21 6,170
20/09/2023 2.03 2.01 2.03 8,759 15 4,347
19/09/2023 2.03 2.01 2.02 676,146 36 334,760
18/09/2023 2.03 2.01 2.02 10,418 6 5,182
17/09/2023 2.03 2.00 2.03 410,156 19 203,012
14/09/2023 2.03 2.01 2.03 7,757 11 3,845
13/09/2023 2.03 2.00 2.03 424 2 212
12/09/2023 2.04 2.01 2.03 12,114 16 6,005
11/09/2023 2.05 2.02 2.04 540,148 17 266,082
10/09/2023 2.04 2.02 2.04 2,440 11 1,205
07/09/2023 2.04 2.01 2.04 1,317 7 651
06/09/2023 2.04 2.02 2.04 2,998 9 1,480
05/09/2023 2.05 2.00 2.05 2,556 5 1,270
04/09/2023 2.07 2.02 2.07 24,460 17 11,967
03/09/2023 2.06 1.98 2.06 83,766 73 41,460
31/08/2023 1.98 1.94 1.98 10,582 18 5,411
30/08/2023 1.96 1.93 1.96 393,191 37 201,730
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/09/2023 2.03 2.00 2.02 1,117,865 97 553,471
10/09/2023 2.05 2.00 2.03 562,884 57 277,349
03/09/2023 2.07 1.98 2.04 115,097 111 56,828
27/08/2023 1.98 1.92 1.98 443,706 103 227,761
20/08/2023 1.96 1.88 1.92 387,900 192 204,476
13/08/2023 1.99 1.93 1.97 1,667,322 123 855,031
06/08/2023 2.03 1.95 2.00 41,839 96 21,136
30/07/2023 2.02 1.88 2.00 200,425 248 102,600
23/07/2023 2.12 2.00 2.04 3,666,492 258 1,810,469
16/07/2023 2.14 2.06 2.13 688,707 139 329,055
09/07/2023 2.15 2.00 2.10 308,377 199 148,433
02/07/2023 2.15 1.87 2.11 455,007 489 227,221
25/06/2023 2.10 1.90 1.94 385,469 300 195,714
18/06/2023 2.25 2.07 2.12 384,411 370 177,674
11/06/2023 2.29 2.21 2.24 109,206 137 48,604
04/06/2023 2.29 2.23 2.28 96,732 102 42,687
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2023 2.03 1.88 1.98 2,584,383 584 1,330,533
02/07/2023 2.15 1.87 1.95 5,275,393 1,263 2,595,649
04/06/2023 2.29 1.90 1.94 975,818 909 464,679
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
Download Table