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
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
02/06/2022 1.48 1.47 1.48 2,727 8 1,855
01/06/2022 1.49 1.47 1.47 47,216 28 32,004
31/05/2022 1.50 1.48 1.49 12,384 18 8,317
30/05/2022 1.49 1.47 1.49 5,142 9 3,481
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/04/2015 2.62 2.50 2.50 385,451 273 150,729
12/04/2015 2.68 2.60 2.62 8,565,732 79 3,257,072
05/04/2015 2.82 2.61 2.62 208,365 156 76,078
29/03/2015 2.81 2.74 2.76 274,305 150 99,326
22/03/2015 2.85 2.71 2.79 823,500 394 293,993
15/03/2015 2.72 2.67 2.71 91,514 90 33,916
08/03/2015 2.75 2.71 2.72 49,023 70 17,997
01/03/2015 2.74 2.70 2.73 36,637 41 13,452
22/02/2015 2.76 2.70 2.70 186,273 88 68,728
15/02/2015 2.75 2.71 2.72 166,755 124 61,059
08/02/2015 2.78 2.68 2.72 249,906 156 92,345
01/02/2015 2.84 2.70 2.73 1,662,023 265 610,601
25/01/2015 2.74 2.69 2.71 658,699 171 243,709
18/01/2015 2.76 2.69 2.70 101,744 51 37,444
12/01/2015 2.72 2.70 2.71 40,592 24 15,003
04/01/2015 2.77 2.72 2.72 136,439 61 49,965
28/12/2014 2.77 2.71 2.74 308,940 130 112,455
21/12/2014 2.80 2.68 2.73 273,777 112 99,825
14/12/2014 2.74 2.69 2.69 166,844 83 61,544
07/12/2014 2.75 2.70 2.73 108,021 87 39,828
Download Table