Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 18/04/2024
MarketFirst
High Price1.78
Last Closing1.75
No. of Transactions24
SectorUtilities and Energy
Low Price1.75
Opening Price1.75
No. of Shares3,429
Div5.62
Change0.03
Closing Price1.78
Average Price1.76
P/E8.75
Value Traded6,038

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/05/2021 1.26 1.20 1.22 161,970 118 131,765
03/05/2021 1.22 1.18 1.22 174,034 137 144,328
02/05/2021 1.17 1.14 1.17 238,296 179 205,990
29/04/2021 1.12 1.09 1.12 14,068 46 12,780
28/04/2021 1.11 1.10 1.11 4,062 19 3,692
27/04/2021 1.10 1.08 1.10 5,087 16 4,688
26/04/2021 1.12 1.08 1.10 20,640 33 18,805
25/04/2021 1.13 1.10 1.12 12,523 20 11,281
22/04/2021 1.13 1.10 1.10 582,031 129 525,425
21/04/2021 1.15 1.12 1.14 60,249 46 53,535
20/04/2021 1.17 1.14 1.15 76,078 46 65,999
19/04/2021 1.16 1.13 1.13 9,587 18 8,410
18/04/2021 1.19 1.13 1.14 804,565 203 700,555
15/04/2021 1.17 1.13 1.17 19,473 31 16,968
14/04/2021 1.16 1.13 1.14 33,643 37 29,636
13/04/2021 1.18 1.15 1.18 5,963 10 5,150
12/04/2021 1.20 1.18 1.19 416 4 350
08/04/2021 1.20 1.16 1.19 10,860 17 9,300
07/04/2021 1.20 1.17 1.19 9,440 19 8,025
06/04/2021 1.20 1.20 1.20 600 2 500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/03/2010 0.86 0.83 0.86 297,256 182 353,456
21/03/2010 0.93 0.83 0.83 201,084 193 231,572
14/03/2010 0.90 0.83 0.90 346,998 280 400,759
07/03/2010 0.88 0.82 0.85 99,013 130 116,699
28/02/2010 0.90 0.83 0.88 206,622 197 240,745
21/02/2010 0.87 0.82 0.83 64,000 101 76,064
14/02/2010 0.92 0.83 0.83 200,828 246 229,499
07/02/2010 0.94 0.86 0.89 214,539 217 236,829
31/01/2010 0.97 0.86 0.87 350,825 267 391,770
24/01/2010 0.96 0.89 0.93 196,517 205 212,618
17/01/2010 1.04 0.96 0.96 169,518 153 173,774
10/01/2010 1.07 0.96 1.04 553,458 387 530,933
03/01/2010 1.04 0.93 0.98 544,152 365 550,964
27/12/2009 1.01 0.92 0.92 127,214 151 133,793
20/12/2009 1.07 0.95 0.98 378,418 363 377,977
13/12/2009 1.08 0.98 0.99 395,596 344 391,789
06/12/2009 1.19 1.03 1.03 328,335 371 308,826
01/12/2009 1.20 1.09 1.17 23,735 54 21,012
22/11/2009 1.23 1.14 1.14 102,470 161 86,994
15/11/2009 1.28 1.18 1.22 70,649 130 58,104
Download Table