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 |
---|---|---|---|---|---|---|
18/11/2021 | 1.39 | 1.37 | 1.39 | 31,226 | 49 | 22,620 |
17/11/2021 | 1.39 | 1.36 | 1.38 | 13,902 | 14 | 10,100 |
16/11/2021 | 1.40 | 1.37 | 1.39 | 58,965 | 62 | 42,660 |
15/11/2021 | 1.41 | 1.39 | 1.41 | 13,016 | 15 | 9,309 |
14/11/2021 | 1.42 | 1.40 | 1.42 | 15,009 | 17 | 10,700 |
11/11/2021 | 1.42 | 1.39 | 1.40 | 44,321 | 36 | 31,622 |
10/11/2021 | 1.42 | 1.40 | 1.40 | 177,810 | 78 | 126,167 |
09/11/2021 | 1.43 | 1.41 | 1.43 | 20,025 | 29 | 14,168 |
08/11/2021 | 1.45 | 1.41 | 1.43 | 67,024 | 50 | 47,165 |
07/11/2021 | 1.46 | 1.43 | 1.44 | 16,017 | 27 | 11,110 |
04/11/2021 | 1.46 | 1.42 | 1.44 | 54,760 | 66 | 37,857 |
03/11/2021 | 1.45 | 1.40 | 1.40 | 218,608 | 146 | 152,137 |
01/11/2021 | 1.47 | 1.40 | 1.40 | 361,223 | 232 | 250,724 |
31/10/2021 | 1.40 | 1.35 | 1.40 | 390,960 | 190 | 283,624 |
28/10/2021 | 1.31 | 1.29 | 1.31 | 28,698 | 30 | 22,236 |
27/10/2021 | 1.31 | 1.29 | 1.30 | 38,481 | 41 | 29,600 |
26/10/2021 | 1.32 | 1.30 | 1.30 | 26,700 | 42 | 20,486 |
25/10/2021 | 1.32 | 1.30 | 1.31 | 40,877 | 43 | 31,300 |
24/10/2021 | 1.35 | 1.30 | 1.30 | 189,084 | 127 | 143,074 |
21/10/2021 | 1.30 | 1.29 | 1.30 | 41,007 | 42 | 31,570 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/08/2012 | 1.13 | 1.07 | 1.10 | 112,769 | 159 | 103,303 |
29/07/2012 | 1.15 | 1.07 | 1.07 | 123,508 | 159 | 113,330 |
22/07/2012 | 1.16 | 1.13 | 1.15 | 23,814 | 43 | 20,847 |
15/07/2012 | 1.15 | 1.12 | 1.14 | 56,837 | 99 | 50,062 |
08/07/2012 | 1.18 | 1.13 | 1.13 | 109,451 | 128 | 95,053 |
01/07/2012 | 1.19 | 1.07 | 1.16 | 651,638 | 515 | 562,686 |
24/06/2012 | 1.09 | 1.05 | 1.06 | 267,249 | 111 | 250,107 |
17/06/2012 | 1.09 | 1.06 | 1.07 | 158,157 | 154 | 147,043 |
10/06/2012 | 1.09 | 1.07 | 1.07 | 125,411 | 122 | 116,219 |
03/06/2012 | 1.11 | 1.05 | 1.08 | 185,442 | 160 | 171,319 |
27/05/2012 | 1.12 | 1.07 | 1.08 | 198,462 | 198 | 181,013 |
20/05/2012 | 1.09 | 1.05 | 1.08 | 116,198 | 124 | 108,646 |
13/05/2012 | 1.14 | 1.08 | 1.09 | 179,435 | 206 | 162,921 |
06/05/2012 | 1.16 | 1.13 | 1.14 | 111,307 | 116 | 97,619 |
30/04/2012 | 1.17 | 1.14 | 1.14 | 130,710 | 179 | 113,346 |
22/04/2012 | 1.18 | 1.14 | 1.15 | 152,818 | 171 | 132,820 |
15/04/2012 | 1.25 | 1.19 | 1.20 | 550,809 | 400 | 454,966 |
08/04/2012 | 1.26 | 1.22 | 1.23 | 558,072 | 289 | 449,970 |
01/04/2012 | 1.25 | 1.22 | 1.25 | 389,840 | 227 | 315,345 |
25/03/2012 | 1.23 | 1.19 | 1.22 | 260,282 | 159 | 214,207 |