Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 30/04/2024
MarketFirst
High Price1.73
Last Closing1.75
No. of Transactions52
SectorUtilities and Energy
Low Price1.66
Opening Price1.66
No. of Shares881,684
Div5.92
Change-0.06
Closing Price1.69
Average Price1.69
P/E8.31
Value Traded1,489,982

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/05/2023 2.40 2.33 2.35 119,763 123 50,719
01/05/2023 2.41 2.28 2.40 288,915 227 122,015
26/04/2023 2.42 2.22 2.25 340,408 283 149,845
25/04/2023 2.40 2.29 2.40 344,046 230 147,251
20/04/2023 2.28 2.11 2.28 166,809 164 75,255
19/04/2023 2.40 2.19 2.19 875,318 391 388,848
18/04/2023 2.46 2.36 2.36 88,290 82 36,621
17/04/2023 2.46 2.42 2.46 18,223 25 7,482
16/04/2023 2.49 2.46 2.48 6,075 9 2,455
13/04/2023 2.50 2.45 2.50 35,179 42 14,287
12/04/2023 2.51 2.45 2.45 30,713 53 12,366
11/04/2023 2.51 2.42 2.51 110,172 110 44,749
10/04/2023 2.60 2.51 2.53 107,840 78 42,319
09/04/2023 2.64 2.57 2.61 32,542 34 12,483
06/04/2023 2.66 2.55 2.62 54,111 59 20,695
30/03/2023 2.72 2.67 2.70 179,173 58 66,375
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/06/2019 1.52 1.35 1.46 195,012 227 136,451
23/06/2019 1.35 1.27 1.35 63,412 106 48,773
16/06/2019 1.30 1.26 1.26 34,771 50 27,254
10/06/2019 1.29 1.25 1.28 15,525 35 12,187
02/06/2019 1.29 1.29 1.29 129 1 100
26/05/2019 1.31 1.26 1.28 27,824 55 21,902
19/05/2019 1.31 1.27 1.29 11,946 31 9,280
12/05/2019 1.32 1.28 1.31 21,812 34 16,787
05/05/2019 1.34 1.26 1.28 15,800 36 12,375
28/04/2019 1.35 1.25 1.33 341,671 75 256,263
21/04/2019 1.42 1.33 1.33 42,045 76 30,920
14/04/2019 1.48 1.41 1.47 14,930 47 10,439
07/04/2019 1.51 1.45 1.46 11,737 21 7,943
31/03/2019 1.57 1.47 1.47 97,071 82 64,744
24/03/2019 1.52 1.49 1.49 57,189 106 38,080
17/03/2019 1.56 1.50 1.53 318,548 117 207,418
10/03/2019 1.58 1.32 1.55 417,053 314 283,177
03/03/2019 1.78 1.50 1.53 259,456 184 157,093
24/02/2019 1.82 1.75 1.75 99,054 36 55,593
17/02/2019 1.88 1.74 1.81 253,369 107 138,529
Download Table