Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 16/04/2024
MarketFirst
High Price1.74
Last Closing1.76
No. of Transactions111
SectorUtilities and Energy
Low Price1.70
Opening Price1.74
No. of Shares57,429
Div5.78
Change-0.03
Closing Price1.73
Average Price1.72
P/E8.5
Value Traded98,525

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/04/2023 2.40 2.19 2.19 875,318 391 388,848
18/04/2023 2.46 2.36 2.36 88,290 82 36,621
17/04/2023 2.46 2.42 2.46 18,223 25 7,482
16/04/2023 2.49 2.46 2.48 6,075 9 2,455
13/04/2023 2.50 2.45 2.50 35,179 42 14,287
12/04/2023 2.51 2.45 2.45 30,713 53 12,366
11/04/2023 2.51 2.42 2.51 110,172 110 44,749
10/04/2023 2.60 2.51 2.53 107,840 78 42,319
09/04/2023 2.64 2.57 2.61 32,542 34 12,483
06/04/2023 2.66 2.55 2.62 54,111 59 20,695
30/03/2023 2.72 2.67 2.70 179,173 58 66,375
29/03/2023 2.77 2.70 2.72 178,243 84 65,301
28/03/2023 2.72 2.69 2.72 252,059 87 93,243
27/03/2023 2.70 2.69 2.70 28,408 20 10,523
26/03/2023 2.71 2.68 2.70 28,658 28 10,622
23/03/2023 2.69 2.67 2.69 24,670 17 9,205
22/03/2023 2.76 2.60 2.64 143,896 125 53,396
21/03/2023 2.62 2.58 2.61 33,618 50 12,967
20/03/2023 2.68 2.56 2.60 115,431 101 44,016
19/03/2023 2.73 2.69 2.72 83,664 92 30,824
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/06/2019 1.30 1.26 1.26 34,771 50 27,254
10/06/2019 1.29 1.25 1.28 15,525 35 12,187
02/06/2019 1.29 1.29 1.29 129 1 100
26/05/2019 1.31 1.26 1.28 27,824 55 21,902
19/05/2019 1.31 1.27 1.29 11,946 31 9,280
12/05/2019 1.32 1.28 1.31 21,812 34 16,787
05/05/2019 1.34 1.26 1.28 15,800 36 12,375
28/04/2019 1.35 1.25 1.33 341,671 75 256,263
21/04/2019 1.42 1.33 1.33 42,045 76 30,920
14/04/2019 1.48 1.41 1.47 14,930 47 10,439
07/04/2019 1.51 1.45 1.46 11,737 21 7,943
31/03/2019 1.57 1.47 1.47 97,071 82 64,744
24/03/2019 1.52 1.49 1.49 57,189 106 38,080
17/03/2019 1.56 1.50 1.53 318,548 117 207,418
10/03/2019 1.58 1.32 1.55 417,053 314 283,177
03/03/2019 1.78 1.50 1.53 259,456 184 157,093
24/02/2019 1.82 1.75 1.75 99,054 36 55,593
17/02/2019 1.88 1.74 1.81 253,369 107 138,529
10/02/2019 1.89 1.80 1.80 353,335 114 189,760
03/02/2019 1.89 1.83 1.85 118,962 48 63,920
Download Table