AFAQ FOR ENERGY CO. P.L.C Historical
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 |
---|---|---|---|---|---|---|
02/07/2023 | 1.92 | 1.87 | 1.91 | 106,680 | 95 | 56,346 |
26/06/2023 | 1.98 | 1.90 | 1.94 | 140,659 | 124 | 72,695 |
25/06/2023 | 2.10 | 1.97 | 1.99 | 244,810 | 176 | 123,019 |
22/06/2023 | 2.13 | 2.07 | 2.12 | 36,088 | 59 | 17,203 |
21/06/2023 | 2.24 | 2.09 | 2.10 | 235,853 | 198 | 109,928 |
20/06/2023 | 2.24 | 2.20 | 2.24 | 47,180 | 41 | 21,171 |
19/06/2023 | 2.24 | 2.20 | 2.23 | 38,117 | 46 | 17,265 |
18/06/2023 | 2.25 | 2.24 | 2.25 | 27,174 | 26 | 12,107 |
15/06/2023 | 2.24 | 2.21 | 2.24 | 27,117 | 35 | 12,236 |
14/06/2023 | 2.25 | 2.23 | 2.24 | 23,284 | 28 | 10,355 |
13/06/2023 | 2.26 | 2.24 | 2.26 | 11,615 | 23 | 5,149 |
12/06/2023 | 2.28 | 2.25 | 2.27 | 27,580 | 25 | 12,227 |
11/06/2023 | 2.29 | 2.26 | 2.27 | 19,610 | 26 | 8,637 |
08/06/2023 | 2.28 | 2.26 | 2.28 | 17,740 | 16 | 7,819 |
07/06/2023 | 2.29 | 2.25 | 2.28 | 27,309 | 26 | 12,036 |
06/06/2023 | 2.28 | 2.27 | 2.28 | 16,279 | 7 | 7,155 |
05/06/2023 | 2.29 | 2.24 | 2.29 | 20,126 | 34 | 8,864 |
04/06/2023 | 2.27 | 2.23 | 2.27 | 15,278 | 19 | 6,813 |
31/05/2023 | 2.26 | 2.22 | 2.26 | 90,751 | 42 | 40,511 |
30/05/2023 | 2.26 | 2.24 | 2.24 | 16,514 | 21 | 7,360 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/06/2020 | 1.13 | 1.10 | 1.12 | 36,593 | 45 | 32,975 |
31/05/2020 | 1.19 | 1.09 | 1.11 | 46,271 | 67 | 40,570 |
26/05/2020 | 1.26 | 1.20 | 1.20 | 2,658 | 5 | 2,200 |
08/03/2020 | 1.34 | 1.29 | 1.29 | 34,825 | 51 | 26,473 |
01/03/2020 | 1.38 | 1.34 | 1.36 | 27,619 | 54 | 20,490 |
23/02/2020 | 1.39 | 1.34 | 1.37 | 25,682 | 50 | 18,876 |
16/02/2020 | 1.46 | 1.35 | 1.40 | 131,003 | 250 | 93,894 |
09/02/2020 | 1.35 | 1.19 | 1.34 | 165,235 | 222 | 127,838 |
02/02/2020 | 1.22 | 1.12 | 1.22 | 60,852 | 74 | 52,013 |
26/01/2020 | 1.17 | 1.13 | 1.13 | 31,357 | 38 | 27,440 |
19/01/2020 | 1.19 | 1.16 | 1.17 | 29,781 | 54 | 25,428 |
12/01/2020 | 1.17 | 1.12 | 1.16 | 13,131 | 30 | 11,432 |
05/01/2020 | 1.18 | 1.13 | 1.14 | 155,994 | 33 | 136,583 |
29/12/2019 | 1.19 | 1.08 | 1.17 | 36,805 | 59 | 32,626 |
22/12/2019 | 1.18 | 1.07 | 1.12 | 79,269 | 82 | 72,328 |
15/12/2019 | 1.20 | 1.18 | 1.18 | 4,147 | 8 | 3,514 |
08/12/2019 | 1.19 | 1.18 | 1.18 | 8,863 | 18 | 7,495 |
01/12/2019 | 1.21 | 1.17 | 1.19 | 6,501 | 16 | 5,453 |
24/11/2019 | 1.23 | 1.19 | 1.19 | 10,249 | 19 | 8,540 |
17/11/2019 | 1.27 | 1.22 | 1.25 | 143,475 | 13 | 113,050 |