Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 13/05/2024
MarketFirst
High Price1.60
Last Closing1.58
No. of Transactions25
SectorUtilities and Energy
Low Price1.58
Opening Price1.58
No. of Shares10,002
Div6.29
Change0.01
Closing Price1.59
Average Price1.59
P/E8.62
Value Traded15,852

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/08/2022 1.82 1.80 1.82 19,540 28 10,845
23/08/2022 1.82 1.80 1.82 5,492 8 3,045
22/08/2022 1.84 1.80 1.82 26,830 37 14,766
21/08/2022 1.82 1.78 1.79 42,772 49 23,850
18/08/2022 1.83 1.80 1.83 41,631 40 23,080
17/08/2022 1.83 1.80 1.83 91,595 53 50,621
16/08/2022 1.85 1.83 1.83 41,825 54 22,752
15/08/2022 1.88 1.84 1.87 67,544 70 36,501
14/08/2022 1.89 1.86 1.87 44,543 43 23,772
11/08/2022 1.89 1.86 1.89 17,921 42 9,590
10/08/2022 1.95 1.88 1.88 34,693 54 18,301
09/08/2022 1.94 1.90 1.92 58,742 72 30,486
08/08/2022 1.89 1.85 1.86 33,489 39 18,054
07/08/2022 1.92 1.88 1.88 20,590 34 10,849
04/08/2022 1.95 1.90 1.91 119,336 91 62,384
03/08/2022 1.97 1.91 1.93 98,032 62 50,900
02/08/2022 1.99 1.91 1.99 149,964 99 76,449
01/08/2022 2.02 1.96 1.99 192,845 109 97,434
31/07/2022 2.04 1.97 1.97 199,396 170 99,378
28/07/2022 2.00 1.95 1.99 189,207 143 95,956
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/01/2016 2.35 2.26 2.33 52,071 103 22,445
17/01/2016 2.32 2.23 2.26 61,476 89 27,329
10/01/2016 2.34 2.26 2.28 91,968 118 40,270
03/01/2016 2.37 2.28 2.33 62,162 86 26,663
27/12/2015 2.33 2.26 2.31 243,999 158 106,251
20/12/2015 2.31 2.16 2.31 153,004 123 67,860
13/12/2015 2.30 2.21 2.22 71,737 106 32,035
06/12/2015 2.28 2.11 2.28 155,880 172 70,950
29/11/2015 2.21 2.11 2.16 230,480 134 106,051
22/11/2015 2.28 2.18 2.20 240,483 77 107,011
15/11/2015 2.32 2.18 2.28 128,009 109 57,220
08/11/2015 2.42 2.08 2.31 785,068 611 341,132
01/11/2015 2.15 2.07 2.08 152,427 141 72,522
25/10/2015 2.24 2.10 2.13 450,116 334 206,390
18/10/2015 2.17 2.07 2.17 87,160 93 41,506
11/10/2015 2.17 2.07 2.09 101,182 73 47,993
04/10/2015 2.24 2.01 2.12 418,567 220 198,534
28/09/2015 2.09 2.02 2.02 30,978 56 15,282
20/09/2015 2.13 2.05 2.10 11,441 36 5,465
13/09/2015 2.10 2.02 2.09 149,524 70 71,835
Download Table