AFAQ FOR ENERGY CO. P.L.C Historical

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 |
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 |
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 |