AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.82
Last Closing1.94
No. of Transactions110
SectorUtilities and Energy
Low Price1.80
Opening Price1.82
No. of Shares46,536
Div13.89
Change-0.14
Closing Price1.80
Average Price1.81
P/E8.84
Value Traded84,278
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/09/2023 | 2.04 | 2.01 | 2.04 | 1,317 | 7 | 651 |
06/09/2023 | 2.04 | 2.02 | 2.04 | 2,998 | 9 | 1,480 |
05/09/2023 | 2.05 | 2.00 | 2.05 | 2,556 | 5 | 1,270 |
04/09/2023 | 2.07 | 2.02 | 2.07 | 24,460 | 17 | 11,967 |
03/09/2023 | 2.06 | 1.98 | 2.06 | 83,766 | 73 | 41,460 |
31/08/2023 | 1.98 | 1.94 | 1.98 | 10,582 | 18 | 5,411 |
30/08/2023 | 1.96 | 1.93 | 1.96 | 393,191 | 37 | 201,730 |
29/08/2023 | 1.96 | 1.93 | 1.96 | 25,119 | 22 | 12,933 |
28/08/2023 | 1.94 | 1.92 | 1.94 | 2,138 | 9 | 1,113 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/07/2021 | 1.26 | 1.21 | 1.26 | 96,838 | 155 | 78,252 |
04/07/2021 | 1.24 | 1.21 | 1.22 | 106,583 | 98 | 87,357 |
27/06/2021 | 1.25 | 1.21 | 1.23 | 327,814 | 135 | 266,702 |
20/06/2021 | 1.26 | 1.22 | 1.24 | 212,062 | 208 | 171,386 |
13/06/2021 | 1.27 | 1.21 | 1.25 | 537,223 | 491 | 431,043 |
06/06/2021 | 1.23 | 1.20 | 1.23 | 239,623 | 255 | 197,740 |
30/05/2021 | 1.27 | 1.17 | 1.20 | 1,068,948 | 693 | 887,182 |
23/05/2021 | 1.28 | 1.18 | 1.26 | 797,882 | 555 | 638,131 |
16/05/2021 | 1.22 | 1.16 | 1.20 | 170,936 | 201 | 143,318 |
09/05/2021 | 1.22 | 1.18 | 1.20 | 41,257 | 60 | 34,350 |
02/05/2021 | 1.26 | 1.14 | 1.20 | 634,407 | 497 | 532,723 |
25/04/2021 | 1.13 | 1.08 | 1.12 | 56,380 | 134 | 51,246 |
18/04/2021 | 1.19 | 1.10 | 1.10 | 1,532,510 | 442 | 1,353,924 |
12/04/2021 | 1.20 | 1.13 | 1.17 | 59,494 | 82 | 52,104 |
04/04/2021 | 1.22 | 1.16 | 1.19 | 52,809 | 97 | 44,648 |
28/03/2021 | 1.24 | 1.13 | 1.22 | 470,819 | 248 | 405,680 |
21/03/2021 | 1.21 | 1.16 | 1.18 | 57,454 | 100 | 48,700 |
14/03/2021 | 1.18 | 1.13 | 1.16 | 35,668 | 75 | 30,995 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2012 | 1.17 | 1.05 | 1.08 | 718,662 | 794 | 648,312 |
01/04/2012 | 1.26 | 1.14 | 1.15 | 1,668,990 | 1,116 | 1,368,334 |
01/03/2012 | 1.31 | 1.19 | 1.22 | 2,070,778 | 1,234 | 1,663,388 |
01/02/2012 | 1.27 | 1.19 | 1.20 | 889,761 | 718 | 714,498 |
02/01/2012 | 1.29 | 1.22 | 1.27 | 1,225,026 | 949 | 971,826 |
01/12/2011 | 1.34 | 1.17 | 1.24 | 5,395,513 | 2,569 | 4,257,880 |
01/11/2011 | 1.30 | 1.10 | 1.16 | 6,794,562 | 3,813 | 5,634,038 |
02/10/2011 | 1.18 | 0.95 | 1.16 | 2,326,923 | 2,056 | 2,113,553 |
04/09/2011 | 1.16 | 1.05 | 1.05 | 687,846 | 858 | 618,752 |
01/08/2011 | 1.33 | 1.10 | 1.11 | 1,367,817 | 1,437 | 1,185,957 |
03/07/2011 | 1.45 | 1.23 | 1.33 | 4,218,100 | 2,320 | 3,159,550 |
01/06/2011 | 1.50 | 1.20 | 1.22 | 2,574,278 | 1,904 | 1,934,460 |
02/05/2011 | 1.69 | 1.37 | 1.49 | 8,137,475 | 3,663 | 5,202,285 |
03/04/2011 | 1.45 | 1.04 | 1.41 | 4,831,510 | 2,714 | 3,856,962 |
01/03/2011 | 1.07 | 0.97 | 1.03 | 1,155,183 | 974 | 1,139,853 |
01/02/2011 | 1.14 | 0.97 | 1.02 | 992,328 | 929 | 932,015 |
02/01/2011 | 1.17 | 0.93 | 1.11 | 3,139,219 | 2,106 | 2,843,046 |
01/12/2010 | 1.07 | 0.83 | 0.91 | 2,045,817 | 1,878 | 2,083,327 |
01/11/2010 | 0.92 | 0.80 | 0.82 | 354,517 | 507 | 406,444 |
03/10/2010 | 0.95 | 0.77 | 0.90 | 1,426,157 | 1,462 | 1,630,008 |