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
29/05/2023 2.25 2.24 2.25 13,553 9 6,030
28/05/2023 2.29 2.25 2.28 28,832 22 12,750
24/05/2023 2.24 2.20 2.24 29,925 32 13,454
23/05/2023 2.26 2.20 2.21 49,536 77 22,237
22/05/2023 2.28 2.26 2.26 9,743 15 4,300
21/05/2023 2.28 2.25 2.27 36,269 52 16,058
18/05/2023 2.30 2.26 2.30 23,785 33 10,436
17/05/2023 2.31 2.28 2.31 37,555 43 16,348
16/05/2023 2.34 2.31 2.33 21,107 25 9,075
15/05/2023 2.35 2.27 2.33 61,991 52 26,923
14/05/2023 2.32 2.27 2.32 45,751 44 19,962
11/05/2023 2.32 2.28 2.32 40,925 41 17,806
10/05/2023 2.32 2.26 2.32 265,248 144 116,210
09/05/2023 2.35 2.35 2.35 5,071 7 2,158
07/05/2023 2.57 2.48 2.54 595,147 304 236,417
04/05/2023 2.53 2.42 2.53 456,642 252 182,356
03/05/2023 2.46 2.37 2.45 129,841 128 53,841
02/05/2023 2.40 2.33 2.35 119,763 123 50,719
01/05/2023 2.41 2.28 2.40 288,915 227 122,015
26/04/2023 2.42 2.22 2.25 340,408 283 149,845
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2019 1.25 1.22 1.24 5,095 7 4,120
03/11/2019 1.28 1.24 1.24 27,934 41 22,075
27/10/2019 1.29 1.25 1.28 42,094 16 33,450
20/10/2019 1.32 1.28 1.30 16,408 32 12,650
13/10/2019 1.31 1.29 1.30 23,358 21 17,940
06/10/2019 1.33 1.29 1.31 22,678 26 17,357
29/09/2019 1.35 1.31 1.31 14,553 29 10,971
22/09/2019 1.37 1.31 1.31 48,097 38 35,688
15/09/2019 1.38 1.36 1.38 9,804 14 7,150
08/09/2019 1.39 1.37 1.37 37,415 33 27,124
01/09/2019 1.41 1.37 1.39 11,752 15 8,377
25/08/2019 1.41 1.38 1.40 17,003 30 12,192
18/08/2019 1.41 1.38 1.41 8,121 17 5,817
15/08/2019 1.40 1.40 1.40 700 1 500
04/08/2019 1.42 1.37 1.40 12,045 29 8,611
28/07/2019 1.44 1.38 1.42 27,409 41 19,514
21/07/2019 1.42 1.38 1.38 30,211 36 21,597
14/07/2019 1.42 1.35 1.40 57,961 65 41,924
07/07/2019 1.48 1.39 1.41 17,097 58 11,970
30/06/2019 1.52 1.35 1.46 195,012 227 136,451
Download Table