Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 28/04/2024
MarketFirst
High Price1.75
Last Closing1.75
No. of Transactions43
SectorUtilities and Energy
Low Price1.73
Opening Price1.75
No. of Shares24,882
Div5.71
Change0.00
Closing Price1.75
Average Price1.74
P/E8.6
Value Traded43,296

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/04/2022 1.54 1.50 1.53 35,248 62 23,149
06/04/2022 1.55 1.49 1.50 229,187 173 152,384
05/04/2022 1.69 1.61 1.61 233,287 111 143,164
04/04/2022 1.73 1.70 1.73 30,013 39 17,517
03/04/2022 1.72 1.71 1.71 19,267 17 11,266
31/03/2022 1.73 1.71 1.72 31,022 39 18,082
30/03/2022 1.75 1.72 1.74 26,497 41 15,289
29/03/2022 1.73 1.68 1.68 50,787 34 30,050
28/03/2022 1.74 1.71 1.72 32,443 33 18,847
27/03/2022 1.75 1.72 1.75 10,444 6 6,008
24/03/2022 1.74 1.71 1.73 14,178 22 8,247
23/03/2022 1.74 1.72 1.73 23,493 26 13,559
21/03/2022 1.72 1.70 1.70 12,164 15 7,140
20/03/2022 1.75 1.70 1.71 48,111 22 28,033
17/03/2022 1.76 1.74 1.76 12,942 17 7,367
16/03/2022 1.76 1.74 1.75 18,997 24 10,890
15/03/2022 1.78 1.74 1.74 21,428 29 12,132
14/03/2022 1.77 1.72 1.76 49,513 73 28,435
13/03/2022 1.73 1.72 1.73 29,579 28 17,160
10/03/2022 1.73 1.71 1.71 14,381 13 8,400
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/06/2014 2.83 2.78 2.80 1,153,537 103 410,838
22/06/2014 2.88 2.68 2.80 1,130,658 616 403,336
15/06/2014 2.78 2.62 2.71 415,985 240 154,168
08/06/2014 2.70 2.65 2.67 185,692 88 69,430
01/06/2014 2.73 2.61 2.68 304,029 191 113,140
26/05/2014 2.67 2.56 2.66 341,627 178 131,561
18/05/2014 2.76 2.63 2.65 341,450 229 126,992
11/05/2014 2.70 2.60 2.63 307,941 213 116,991
04/05/2014 2.74 2.65 2.67 480,370 230 178,336
27/04/2014 2.70 2.59 2.67 661,848 291 251,088
20/04/2014 2.81 2.63 2.69 1,198,095 492 442,101
13/04/2014 2.92 2.63 2.81 857,721 537 306,596
06/04/2014 3.18 2.81 2.82 2,679,375 930 904,862
30/03/2014 3.02 2.44 3.02 2,187,209 650 800,477
23/03/2014 2.50 2.38 2.44 467,533 215 191,931
16/03/2014 2.51 2.42 2.47 269,075 123 108,528
09/03/2014 2.44 2.40 2.43 56,963 61 23,437
02/03/2014 2.46 2.42 2.43 113,145 105 46,424
23/02/2014 2.50 2.43 2.46 181,184 108 73,778
16/02/2014 2.55 2.46 2.47 1,220,118 254 489,431
Download Table