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
28/07/2022 2.00 1.95 1.99 189,207 143 95,956
27/07/2022 2.01 1.92 1.99 126,841 146 64,667
26/07/2022 2.08 1.95 2.01 366,653 271 179,652
25/07/2022 2.03 1.94 2.01 533,012 310 268,623
24/07/2022 1.93 1.89 1.91 216,659 106 113,768
21/07/2022 1.89 1.86 1.88 68,515 69 36,520
20/07/2022 1.93 1.85 1.86 135,703 145 71,167
19/07/2022 1.93 1.84 1.88 126,667 142 67,633
18/07/2022 1.92 1.83 1.88 102,198 127 54,025
17/07/2022 1.97 1.88 1.89 154,344 141 79,965
14/07/2022 1.99 1.92 1.99 138,307 146 70,929
13/07/2022 2.05 1.95 1.99 383,998 221 190,829
07/07/2022 2.00 1.90 2.00 418,646 245 210,977
06/07/2022 1.95 1.78 1.94 331,584 202 174,479
05/07/2022 1.95 1.82 1.86 304,227 174 163,809
04/07/2022 1.99 1.90 1.94 575,331 322 296,879
03/07/2022 1.87 1.81 1.87 675,700 390 365,938
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/09/2015 2.14 2.01 2.08 222,235 251 107,222
30/08/2015 2.32 2.07 2.13 8,759,318 163 4,127,772
23/08/2015 2.22 2.11 2.16 102,663 118 48,041
16/08/2015 2.25 2.15 2.20 163,628 153 74,521
09/08/2015 2.35 2.20 2.27 86,139 108 37,848
02/08/2015 2.46 2.28 2.35 164,074 109 68,203
26/07/2015 2.53 2.28 2.45 1,073,489 536 437,774
21/07/2015 2.43 2.00 2.24 837,120 504 385,245
12/07/2015 2.56 2.39 2.43 2,053,445 115 852,912
05/07/2015 2.45 2.37 2.37 2,074,558 85 864,456
28/06/2015 2.49 2.30 2.40 397,176 162 166,071
21/06/2015 2.39 2.35 2.37 50,047 29 21,086
14/06/2015 2.42 2.35 2.35 68,906 66 29,061
07/06/2015 2.48 2.39 2.39 62,689 60 26,088
31/05/2015 2.52 2.44 2.44 187,504 62 75,445
24/05/2015 2.55 2.42 2.51 281,595 193 112,641
17/05/2015 2.42 2.33 2.40 234,147 172 98,526
10/05/2015 2.47 2.40 2.40 122,404 84 50,625
03/05/2015 2.51 2.42 2.45 193,792 92 78,183
26/04/2015 2.57 2.44 2.45 351,413 158 141,002
Download Table