AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 30/06/2022
MarketFirst
High Price1.74
Last Closing1.62
No. of Transactions266
SectorUtilities and Energy
Low Price1.61
Opening Price1.61
No. of Shares235,803
Div4.60
Change0.12
Closing Price1.74
Average Price1.71
P/E8.24
Value Traded402,018
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2022 | 1.74 | 1.61 | 1.74 | 402,018 | 266 | 235,803 |
| 29/06/2022 | 1.62 | 1.59 | 1.62 | 33,077 | 47 | 20,570 |
| 28/06/2022 | 1.68 | 1.60 | 1.64 | 249,696 | 182 | 152,064 |
| 27/06/2022 | 1.65 | 1.54 | 1.63 | 373,325 | 296 | 232,374 |
| 26/06/2022 | 1.54 | 1.52 | 1.54 | 35,273 | 37 | 23,020 |
| 23/06/2022 | 1.52 | 1.50 | 1.52 | 7,750 | 10 | 5,100 |
| 22/06/2022 | 1.52 | 1.50 | 1.50 | 17,143 | 15 | 11,355 |
| 21/06/2022 | 1.52 | 1.50 | 1.52 | 10,008 | 14 | 6,618 |
| 20/06/2022 | 1.53 | 1.49 | 1.50 | 57,173 | 38 | 37,972 |
| 19/06/2022 | 1.55 | 1.50 | 1.53 | 114,824 | 79 | 74,683 |
| 16/06/2022 | 1.51 | 1.49 | 1.50 | 38,441 | 25 | 25,585 |
| 15/06/2022 | 1.51 | 1.50 | 1.50 | 2,858 | 4 | 1,900 |
| 14/06/2022 | 1.50 | 1.49 | 1.49 | 10,365 | 13 | 6,946 |
| 13/06/2022 | 1.51 | 1.49 | 1.51 | 21,143 | 21 | 14,072 |
| 12/06/2022 | 1.54 | 1.50 | 1.53 | 60,107 | 65 | 39,432 |
| 09/06/2022 | 1.49 | 1.49 | 1.49 | 5,863 | 9 | 3,935 |
| 08/06/2022 | 1.52 | 1.49 | 1.49 | 8,806 | 22 | 5,903 |
| 07/06/2022 | 1.53 | 1.48 | 1.51 | 58,864 | 58 | 39,116 |
| 06/06/2022 | 1.49 | 1.48 | 1.48 | 6,305 | 9 | 4,258 |
| 05/06/2022 | 1.49 | 1.47 | 1.48 | 8,761 | 12 | 5,942 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2022 | 1.74 | 1.52 | 1.74 | 1,093,389 | 828 | 663,831 |
| 19/06/2022 | 1.55 | 1.49 | 1.52 | 206,899 | 156 | 135,728 |
| 12/06/2022 | 1.54 | 1.49 | 1.50 | 132,914 | 128 | 87,935 |
| 05/06/2022 | 1.53 | 1.47 | 1.49 | 88,600 | 110 | 59,154 |
| 29/05/2022 | 1.50 | 1.45 | 1.48 | 92,180 | 90 | 62,417 |
| 22/05/2022 | 1.50 | 1.48 | 1.50 | 15,361 | 28 | 10,329 |
| 15/05/2022 | 1.50 | 1.46 | 1.49 | 130,075 | 120 | 87,673 |
| 08/05/2022 | 1.60 | 1.46 | 1.49 | 376,214 | 331 | 245,989 |
| 24/04/2022 | 1.57 | 1.47 | 1.55 | 112,400 | 152 | 74,259 |
| 17/04/2022 | 1.51 | 1.39 | 1.50 | 265,153 | 269 | 181,689 |
| 10/04/2022 | 1.54 | 1.41 | 1.41 | 171,528 | 180 | 117,860 |
| 03/04/2022 | 1.73 | 1.49 | 1.53 | 547,003 | 402 | 347,480 |
| 27/03/2022 | 1.75 | 1.68 | 1.72 | 151,193 | 153 | 88,276 |
| 20/03/2022 | 1.75 | 1.70 | 1.73 | 97,947 | 85 | 56,979 |
| 13/03/2022 | 1.78 | 1.72 | 1.76 | 132,459 | 171 | 75,984 |
| 06/03/2022 | 1.76 | 1.68 | 1.71 | 144,149 | 154 | 83,546 |
| 27/02/2022 | 1.73 | 1.68 | 1.69 | 58,909 | 62 | 34,739 |
| 20/02/2022 | 1.73 | 1.65 | 1.65 | 110,377 | 152 | 65,652 |
| 13/02/2022 | 1.78 | 1.72 | 1.72 | 178,555 | 181 | 102,320 |
| 06/02/2022 | 1.75 | 1.70 | 1.74 | 93,492 | 125 | 54,451 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2021 | 1.28 | 1.22 | 1.25 | 308,270 | 363 | 249,283 |
| 01/08/2021 | 1.29 | 1.20 | 1.22 | 425,615 | 524 | 345,283 |
| 01/07/2021 | 1.35 | 1.21 | 1.31 | 763,852 | 899 | 598,557 |
| 01/06/2021 | 1.27 | 1.17 | 1.22 | 1,470,554 | 1,248 | 1,196,159 |
| 02/05/2021 | 1.28 | 1.14 | 1.18 | 2,549,856 | 1,831 | 2,098,496 |
| 01/04/2021 | 1.24 | 1.08 | 1.12 | 1,727,968 | 780 | 1,523,735 |
| 01/03/2021 | 1.25 | 1.13 | 1.22 | 816,712 | 723 | 697,057 |
| 01/02/2021 | 1.35 | 1.20 | 1.23 | 1,306,212 | 719 | 1,029,250 |
| 03/01/2021 | 1.37 | 1.06 | 1.31 | 2,170,167 | 754 | 1,736,666 |
| 01/12/2020 | 1.07 | 1.01 | 1.07 | 55,384 | 160 | 53,512 |
| 01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |