AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 01/05/2024
MarketFirst
High Price1.67
Last Closing1.69
No. of Transactions87
SectorUtilities and Energy
Low Price1.60
Opening Price1.67
No. of Shares391,855
Div6.10
Change-0.05
Closing Price1.64
Average Price1.64
P/E8.89
Value Traded643,351
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
13/02/2022 | 1.76 | 1.72 | 1.73 | 39,995 | 39 | 23,082 |
10/02/2022 | 1.74 | 1.72 | 1.74 | 12,530 | 16 | 7,245 |
09/02/2022 | 1.73 | 1.71 | 1.73 | 18,289 | 30 | 10,641 |
08/02/2022 | 1.72 | 1.70 | 1.72 | 31,922 | 31 | 18,769 |
07/02/2022 | 1.74 | 1.73 | 1.73 | 5,907 | 9 | 3,406 |
06/02/2022 | 1.75 | 1.70 | 1.74 | 24,844 | 39 | 14,390 |
03/02/2022 | 1.73 | 1.70 | 1.70 | 60,509 | 67 | 35,363 |
02/02/2022 | 1.74 | 1.72 | 1.73 | 10,452 | 25 | 6,050 |
01/02/2022 | 1.75 | 1.72 | 1.72 | 26,104 | 35 | 15,168 |
31/01/2022 | 1.76 | 1.72 | 1.75 | 43,672 | 58 | 25,210 |
30/01/2022 | 1.79 | 1.76 | 1.76 | 38,841 | 46 | 21,972 |
26/01/2022 | 1.79 | 1.76 | 1.79 | 19,918 | 19 | 11,184 |
25/01/2022 | 1.82 | 1.77 | 1.79 | 37,560 | 33 | 21,003 |
24/01/2022 | 1.80 | 1.74 | 1.80 | 59,056 | 67 | 33,556 |
23/01/2022 | 1.81 | 1.76 | 1.76 | 58,529 | 81 | 32,885 |
20/01/2022 | 1.86 | 1.80 | 1.83 | 169,095 | 113 | 92,178 |
19/01/2022 | 1.85 | 1.81 | 1.83 | 237,714 | 175 | 130,023 |
18/01/2022 | 1.83 | 1.73 | 1.82 | 245,534 | 200 | 137,056 |
17/01/2022 | 1.75 | 1.72 | 1.75 | 220,721 | 199 | 127,661 |
16/01/2022 | 1.72 | 1.64 | 1.71 | 442,707 | 332 | 263,173 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/09/2013 | 2.08 | 1.95 | 2.05 | 574,553 | 387 | 284,044 |
22/09/2013 | 2.25 | 1.91 | 1.94 | 1,510,567 | 669 | 704,474 |
15/09/2013 | 2.15 | 1.83 | 2.15 | 1,629,748 | 677 | 811,349 |
08/09/2013 | 1.85 | 1.58 | 1.81 | 724,050 | 310 | 413,566 |
01/09/2013 | 1.73 | 1.47 | 1.56 | 287,270 | 231 | 181,935 |
25/08/2013 | 1.91 | 1.53 | 1.66 | 472,041 | 323 | 275,739 |
18/08/2013 | 1.90 | 1.55 | 1.85 | 1,538,998 | 634 | 863,975 |
12/08/2013 | 1.58 | 1.53 | 1.53 | 47,136 | 57 | 30,160 |
04/08/2013 | 1.58 | 1.52 | 1.57 | 179,304 | 102 | 114,369 |
28/07/2013 | 1.60 | 1.50 | 1.50 | 198,672 | 203 | 129,277 |
21/07/2013 | 1.63 | 1.47 | 1.57 | 1,007,990 | 607 | 646,069 |
14/07/2013 | 1.47 | 1.44 | 1.45 | 118,467 | 84 | 81,651 |
07/07/2013 | 1.45 | 1.41 | 1.45 | 275,517 | 69 | 191,699 |
30/06/2013 | 1.47 | 1.42 | 1.42 | 227,139 | 104 | 156,929 |
23/06/2013 | 1.47 | 1.43 | 1.45 | 609,653 | 260 | 421,197 |
16/06/2013 | 1.51 | 1.33 | 1.46 | 1,454,388 | 798 | 1,013,652 |
09/06/2013 | 1.45 | 1.27 | 1.38 | 2,067,866 | 828 | 1,495,471 |
02/06/2013 | 1.31 | 1.19 | 1.27 | 492,770 | 409 | 389,534 |
26/05/2013 | 1.22 | 1.18 | 1.21 | 186,290 | 205 | 155,885 |
19/05/2013 | 1.20 | 1.15 | 1.19 | 117,080 | 134 | 99,840 |