Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 14/05/2024
MarketFirst
High Price1.63
Last Closing1.59
No. of Transactions84
SectorUtilities and Energy
Low Price1.59
Opening Price1.59
No. of Shares35,082
Div6.13
Change0.04
Closing Price1.63
Average Price1.61
P/E8.84
Value Traded56,569

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/02/2023 2.69 2.50 2.60 524,760 294 202,903
13/02/2023 2.88 2.68 2.68 1,210,440 451 446,099
12/02/2023 3.17 2.80 2.89 2,024,861 550 665,702
09/02/2023 3.10 2.88 3.02 1,594,476 442 532,109
08/02/2023 2.89 2.74 2.89 690,897 222 243,805
07/02/2023 2.76 2.63 2.69 435,651 234 160,597
06/02/2023 2.80 2.70 2.71 325,159 184 118,700
05/02/2023 2.82 2.71 2.75 346,501 281 125,460
02/02/2023 2.93 2.75 2.80 666,459 352 232,231
01/02/2023 2.79 2.63 2.79 1,044,906 391 382,246
31/01/2023 2.63 2.53 2.60 351,681 155 136,849
30/01/2023 2.57 2.51 2.55 243,189 152 95,442
29/01/2023 2.60 2.51 2.58 732,545 334 285,657
26/01/2023 2.42 2.26 2.42 634,951 293 269,503
25/01/2023 2.29 2.18 2.26 267,344 161 118,616
24/01/2023 2.22 2.19 2.20 72,443 36 33,052
23/01/2023 2.22 2.15 2.22 76,654 91 35,479
22/01/2023 2.22 2.20 2.20 31,085 27 14,109
19/01/2023 2.24 2.21 2.24 54,402 55 24,437
18/01/2023 2.24 2.20 2.22 58,615 55 26,584
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/05/2018 2.12 2.07 2.07 36,535 49 17,470
13/05/2018 2.12 2.11 2.11 161,869 72 76,705
06/05/2018 2.20 2.10 2.12 155,595 144 72,710
29/04/2018 2.27 2.15 2.18 116,775 101 53,141
22/04/2018 2.47 2.40 2.42 66,439 82 27,223
15/04/2018 2.43 2.36 2.40 139,232 89 58,197
08/04/2018 2.42 2.36 2.36 57,425 65 24,144
01/04/2018 2.47 2.39 2.43 93,337 56 38,215
25/03/2018 2.47 2.41 2.47 91,821 55 37,681
18/03/2018 2.47 2.41 2.44 83,204 59 34,065
11/03/2018 2.45 2.40 2.40 85,009 68 35,133
04/03/2018 2.47 2.40 2.43 178,386 78 73,432
25/02/2018 2.47 2.43 2.45 30,966 53 12,656
18/02/2018 2.51 2.43 2.46 414,859 263 168,168
11/02/2018 2.40 2.32 2.40 98,520 87 41,440
04/02/2018 2.39 2.30 2.34 230,260 141 98,601
28/01/2018 2.35 2.28 2.35 131,859 69 57,184
21/01/2018 2.30 2.26 2.30 74,797 43 32,896
14/01/2018 2.31 2.27 2.27 55,270 26 23,983
07/01/2018 2.31 2.27 2.31 58,471 34 25,590
Download Table