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 |
---|---|---|---|---|---|---|
13/01/2022 | 1.62 | 1.56 | 1.62 | 239,673 | 125 | 149,664 |
12/01/2022 | 1.58 | 1.54 | 1.56 | 132,908 | 84 | 84,569 |
11/01/2022 | 1.56 | 1.52 | 1.54 | 168,982 | 136 | 109,795 |
10/01/2022 | 1.53 | 1.51 | 1.53 | 19,100 | 47 | 12,569 |
09/01/2022 | 1.53 | 1.51 | 1.53 | 39,097 | 42 | 25,738 |
06/01/2022 | 1.52 | 1.49 | 1.51 | 14,847 | 33 | 9,871 |
05/01/2022 | 1.53 | 1.48 | 1.49 | 24,874 | 51 | 16,548 |
04/01/2022 | 1.55 | 1.50 | 1.51 | 144,247 | 173 | 94,813 |
03/01/2022 | 1.52 | 1.43 | 1.51 | 134,955 | 139 | 91,695 |
02/01/2022 | 1.44 | 1.42 | 1.42 | 3,977 | 4 | 2,801 |
30/12/2021 | 1.42 | 1.40 | 1.40 | 27,126 | 36 | 19,234 |
29/12/2021 | 1.42 | 1.41 | 1.42 | 23,346 | 23 | 16,518 |
28/12/2021 | 1.42 | 1.40 | 1.42 | 7,400 | 14 | 5,250 |
27/12/2021 | 1.42 | 1.41 | 1.42 | 14,255 | 14 | 10,085 |
26/12/2021 | 1.42 | 1.40 | 1.42 | 4,719 | 9 | 3,360 |
23/12/2021 | 1.42 | 1.40 | 1.41 | 8,904 | 22 | 6,314 |
22/12/2021 | 1.43 | 1.42 | 1.42 | 4,745 | 15 | 3,341 |
21/12/2021 | 1.43 | 1.41 | 1.42 | 17,729 | 34 | 12,500 |
20/12/2021 | 1.41 | 1.40 | 1.41 | 4,343 | 11 | 3,101 |
19/12/2021 | 1.42 | 1.41 | 1.41 | 19,896 | 10 | 14,110 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/05/2013 | 1.25 | 1.18 | 1.20 | 70,735 | 157 | 59,265 |
05/05/2013 | 1.24 | 1.13 | 1.23 | 152,518 | 258 | 127,637 |
28/04/2013 | 1.25 | 1.15 | 1.18 | 209,873 | 212 | 179,539 |
21/04/2013 | 1.23 | 1.16 | 1.22 | 293,347 | 194 | 246,529 |
14/04/2013 | 1.34 | 1.27 | 1.27 | 274,775 | 231 | 211,072 |
07/04/2013 | 1.34 | 1.25 | 1.28 | 371,343 | 284 | 288,610 |
31/03/2013 | 1.38 | 1.32 | 1.32 | 569,921 | 416 | 424,893 |
24/03/2013 | 1.37 | 1.30 | 1.32 | 701,712 | 445 | 528,951 |
17/03/2013 | 1.43 | 1.35 | 1.35 | 848,047 | 399 | 616,186 |
10/03/2013 | 1.46 | 1.38 | 1.38 | 1,321,514 | 570 | 930,732 |
03/03/2013 | 1.48 | 1.35 | 1.43 | 2,245,936 | 821 | 1,570,147 |
24/02/2013 | 1.40 | 1.32 | 1.36 | 635,582 | 405 | 466,580 |
17/02/2013 | 1.43 | 1.35 | 1.35 | 1,386,117 | 749 | 993,032 |
10/02/2013 | 1.53 | 1.18 | 1.38 | 4,909,975 | 1,806 | 3,582,996 |
03/02/2013 | 1.18 | 1.15 | 1.17 | 247,303 | 136 | 213,070 |
27/01/2013 | 1.20 | 1.15 | 1.16 | 258,494 | 272 | 221,361 |
21/01/2013 | 1.24 | 1.12 | 1.20 | 951,795 | 570 | 799,079 |
13/01/2013 | 1.15 | 1.13 | 1.14 | 148,494 | 114 | 130,691 |
06/01/2013 | 1.15 | 1.13 | 1.15 | 145,058 | 131 | 127,161 |
30/12/2012 | 1.14 | 1.12 | 1.14 | 141,511 | 90 | 125,450 |