AFAQ FOR ENERGY CO. P.L.C Historical
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 |
---|---|---|---|---|---|---|
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 |
05/04/2021 | 1.22 | 1.18 | 1.22 | 19,316 | 38 | 16,173 |
04/04/2021 | 1.21 | 1.18 | 1.20 | 12,593 | 21 | 10,650 |
01/04/2021 | 1.24 | 1.22 | 1.22 | 26,775 | 25 | 21,813 |
31/03/2021 | 1.22 | 1.16 | 1.22 | 44,754 | 52 | 37,451 |
30/03/2021 | 1.17 | 1.14 | 1.17 | 25,969 | 30 | 22,450 |
29/03/2021 | 1.18 | 1.13 | 1.14 | 368,559 | 122 | 319,865 |
28/03/2021 | 1.20 | 1.15 | 1.18 | 4,762 | 19 | 4,101 |
25/03/2021 | 1.18 | 1.16 | 1.18 | 3,404 | 9 | 2,900 |
24/03/2021 | 1.21 | 1.17 | 1.20 | 18,189 | 33 | 15,264 |
23/03/2021 | 1.19 | 1.17 | 1.19 | 7,640 | 12 | 6,430 |
22/03/2021 | 1.20 | 1.16 | 1.18 | 24,698 | 41 | 21,086 |
21/03/2021 | 1.17 | 1.16 | 1.17 | 3,523 | 5 | 3,020 |
18/03/2021 | 1.16 | 1.13 | 1.16 | 143 | 2 | 126 |
17/03/2021 | 1.16 | 1.13 | 1.15 | 5,984 | 15 | 5,259 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
15/11/2009 | 1.28 | 1.18 | 1.22 | 70,649 | 130 | 58,104 |
08/11/2009 | 1.31 | 1.20 | 1.25 | 184,357 | 215 | 146,459 |
01/11/2009 | 1.34 | 1.22 | 1.23 | 338,448 | 236 | 267,142 |
25/10/2009 | 1.48 | 1.28 | 1.31 | 236,627 | 249 | 178,966 |
18/10/2009 | 1.57 | 1.44 | 1.46 | 75,928 | 131 | 50,231 |
11/10/2009 | 1.66 | 1.52 | 1.55 | 89,723 | 112 | 56,752 |
04/10/2009 | 1.72 | 1.51 | 1.64 | 332,112 | 237 | 201,636 |
27/09/2009 | 1.75 | 1.55 | 1.56 | 490,381 | 400 | 292,970 |
24/09/2009 | 1.68 | 1.64 | 1.68 | 339,716 | 161 | 203,053 |
13/09/2009 | 1.60 | 1.44 | 1.60 | 664,001 | 391 | 430,017 |
06/09/2009 | 1.55 | 1.43 | 1.52 | 553,080 | 476 | 373,003 |
30/08/2009 | 1.60 | 1.37 | 1.50 | 1,846,254 | 696 | 1,212,906 |
23/08/2009 | 1.55 | 1.30 | 1.45 | 3,352,684 | 608 | 2,289,102 |
16/08/2009 | 1.35 | 1.17 | 1.27 | 141,319 | 214 | 113,940 |
09/08/2009 | 1.33 | 1.11 | 1.33 | 169,779 | 164 | 127,740 |
02/08/2009 | 1.06 | 1.01 | 1.06 | 1,336 | 5 | 1,319 |
12/07/2009 | 0.97 | 0.92 | 0.93 | 183 | 5 | 196 |
05/07/2009 | 0.94 | 0.88 | 0.88 | 1,129 | 6 | 1,280 |
28/06/2009 | 0.90 | 0.88 | 0.90 | 300 | 2 | 340 |
21/06/2009 | 0.96 | 0.88 | 0.88 | 10,185 | 26 | 11,004 |