AFAQ FOR ENERGY CO. P.L.C Historical

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 |
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 |
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 |