AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 17/04/2024
MarketFirst
High Price1.76
Last Closing1.73
No. of Transactions55
SectorUtilities and Energy
Low Price1.71
Opening Price1.72
No. of Shares475,354
Div5.71
Change0.02
Closing Price1.75
Average Price1.73
P/E8.6
Value Traded822,408
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/08/2023 | 1.94 | 1.92 | 1.94 | 12,677 | 17 | 6,574 |
| 24/08/2023 | 1.94 | 1.91 | 1.92 | 34,397 | 28 | 17,995 |
| 23/08/2023 | 1.92 | 1.90 | 1.92 | 61,373 | 64 | 32,190 |
| 22/08/2023 | 1.92 | 1.90 | 1.92 | 3,616 | 13 | 1,896 |
| 21/08/2023 | 1.93 | 1.88 | 1.93 | 286,171 | 80 | 151,185 |
| 20/08/2023 | 1.96 | 1.93 | 1.95 | 2,343 | 7 | 1,210 |
| 17/08/2023 | 1.97 | 1.93 | 1.97 | 1,159,494 | 44 | 594,632 |
| 16/08/2023 | 1.96 | 1.94 | 1.95 | 479,855 | 23 | 246,074 |
| 15/08/2023 | 1.98 | 1.94 | 1.97 | 21,253 | 32 | 10,910 |
| 14/08/2023 | 1.98 | 1.96 | 1.98 | 3,617 | 13 | 1,835 |
| 13/08/2023 | 1.99 | 1.96 | 1.99 | 3,104 | 11 | 1,580 |
| 10/08/2023 | 2.00 | 1.97 | 2.00 | 4,293 | 10 | 2,170 |
| 09/08/2023 | 2.00 | 1.95 | 2.00 | 18,151 | 23 | 9,212 |
| 08/08/2023 | 2.00 | 1.98 | 2.00 | 793 | 5 | 400 |
| 07/08/2023 | 2.00 | 1.96 | 1.99 | 12,743 | 29 | 6,444 |
| 06/08/2023 | 2.03 | 1.98 | 2.02 | 5,858 | 29 | 2,910 |
| 03/08/2023 | 2.00 | 1.96 | 2.00 | 15,492 | 19 | 7,794 |
| 02/08/2023 | 1.99 | 1.97 | 1.99 | 2,128 | 9 | 1,075 |
| 01/08/2023 | 2.00 | 1.93 | 2.00 | 25,996 | 42 | 13,260 |
| 31/07/2023 | 2.02 | 1.88 | 1.95 | 137,671 | 146 | 70,947 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/03/2021 | 1.25 | 1.14 | 1.19 | 237,728 | 263 | 198,985 |
| 28/02/2021 | 1.24 | 1.20 | 1.23 | 82,788 | 93 | 67,950 |
| 21/02/2021 | 1.27 | 1.21 | 1.22 | 69,958 | 81 | 56,209 |
| 14/02/2021 | 1.31 | 1.23 | 1.27 | 228,022 | 176 | 180,317 |
| 07/02/2021 | 1.35 | 1.21 | 1.32 | 840,001 | 344 | 655,574 |
| 31/01/2021 | 1.27 | 1.20 | 1.22 | 127,259 | 87 | 103,710 |
| 24/01/2021 | 1.33 | 1.20 | 1.31 | 269,710 | 193 | 214,380 |
| 17/01/2021 | 1.37 | 1.29 | 1.33 | 797,701 | 327 | 600,809 |
| 10/01/2021 | 1.29 | 1.11 | 1.29 | 1,064,716 | 164 | 886,832 |
| 03/01/2021 | 1.14 | 1.06 | 1.14 | 38,040 | 70 | 34,645 |
| 27/12/2020 | 1.07 | 1.03 | 1.07 | 15,407 | 45 | 14,714 |
| 20/12/2020 | 1.05 | 1.02 | 1.04 | 4,814 | 17 | 4,686 |
| 13/12/2020 | 1.05 | 1.01 | 1.03 | 16,683 | 47 | 16,212 |
| 06/12/2020 | 1.04 | 1.02 | 1.03 | 12,348 | 33 | 12,000 |
| 29/11/2020 | 1.07 | 1.03 | 1.04 | 21,725 | 48 | 20,802 |
| 22/11/2020 | 1.07 | 1.01 | 1.04 | 151,426 | 108 | 145,732 |
| 15/11/2020 | 1.02 | 1.00 | 1.02 | 10,116 | 31 | 10,059 |
| 08/11/2020 | 1.01 | 1.00 | 1.01 | 588 | 5 | 585 |
| 01/11/2020 | 1.01 | 0.99 | 1.01 | 8,348 | 28 | 8,305 |
| 25/10/2020 | 1.02 | 1.00 | 1.01 | 10,061 | 24 | 10,020 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/10/2010 | 0.95 | 0.77 | 0.90 | 1,426,157 | 1,462 | 1,630,008 |
| 01/09/2010 | 0.81 | 0.73 | 0.77 | 335,884 | 599 | 435,506 |
| 01/08/2010 | 0.82 | 0.72 | 0.74 | 974,681 | 804 | 1,300,531 |
| 01/07/2010 | 0.89 | 0.74 | 0.82 | 283,823 | 602 | 344,816 |
| 01/06/2010 | 0.81 | 0.73 | 0.75 | 355,811 | 528 | 458,852 |
| 02/05/2010 | 0.88 | 0.80 | 0.82 | 362,142 | 596 | 432,238 |
| 01/04/2010 | 0.93 | 0.84 | 0.86 | 751,247 | 861 | 854,018 |
| 01/03/2010 | 0.93 | 0.82 | 0.85 | 1,053,686 | 906 | 1,228,619 |
| 01/02/2010 | 0.97 | 0.82 | 0.85 | 862,952 | 845 | 974,512 |
| 03/01/2010 | 1.07 | 0.89 | 0.94 | 1,476,392 | 1,132 | 1,481,989 |
| 01/12/2009 | 1.20 | 0.92 | 0.92 | 1,253,298 | 1,283 | 1,233,397 |
| 01/11/2009 | 1.34 | 1.14 | 1.14 | 695,923 | 742 | 558,699 |
| 01/10/2009 | 1.72 | 1.28 | 1.31 | 797,729 | 780 | 527,956 |
| 01/09/2009 | 1.75 | 1.43 | 1.63 | 3,610,284 | 1,802 | 2,317,312 |
| 02/08/2009 | 1.55 | 1.01 | 1.47 | 3,884,927 | 1,262 | 2,686,367 |
| 01/07/2009 | 0.97 | 0.88 | 0.93 | 1,312 | 11 | 1,476 |
| 01/06/2009 | 1.02 | 0.88 | 0.90 | 22,328 | 80 | 23,775 |
| 03/05/2009 | 1.04 | 0.94 | 0.98 | 61,625 | 147 | 63,323 |
| 01/04/2009 | 1.09 | 0.96 | 1.02 | 68,543 | 155 | 68,111 |
| 01/03/2009 | 1.23 | 0.97 | 1.03 | 195,414 | 313 | 170,205 |