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
31/07/2023 2.02 1.88 1.95 137,671 146 70,947
30/07/2023 2.02 2.00 2.02 19,138 32 9,524
27/07/2023 2.05 2.01 2.04 1,230,735 48 606,296
26/07/2023 2.07 2.00 2.04 2,391,515 136 1,182,832
25/07/2023 2.09 2.06 2.09 21,175 28 10,246
24/07/2023 2.09 2.06 2.09 12,537 20 6,046
23/07/2023 2.12 2.08 2.10 10,530 26 5,049
20/07/2023 2.14 2.09 2.13 65,099 79 30,674
18/07/2023 2.10 2.08 2.09 7,540 19 3,621
17/07/2023 2.11 2.08 2.10 610,029 27 291,848
16/07/2023 2.10 2.06 2.10 6,039 14 2,912
13/07/2023 2.11 2.07 2.10 180,405 26 86,523
12/07/2023 2.09 2.06 2.09 22,921 41 11,028
11/07/2023 2.09 2.06 2.09 5,747 19 2,768
10/07/2023 2.12 2.07 2.09 14,485 25 6,955
09/07/2023 2.15 2.00 2.15 84,820 88 41,159
06/07/2023 2.11 2.08 2.11 21,741 42 10,397
05/07/2023 2.15 2.11 2.12 125,091 119 58,927
04/07/2023 2.11 1.95 2.11 127,516 160 62,461
03/07/2023 1.97 1.88 1.97 73,979 73 39,090
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/10/2020 1.02 1.00 1.01 10,061 24 10,020
18/10/2020 1.02 1.00 1.02 8,448 22 8,380
11/10/2020 1.02 1.01 1.02 8,052 24 7,940
04/10/2020 1.02 1.01 1.01 7,651 20 7,565
27/09/2020 1.02 1.00 1.02 22,847 35 22,525
20/09/2020 1.03 1.01 1.01 8,273 24 8,140
13/09/2020 1.03 1.01 1.03 5,238 18 5,100
06/09/2020 1.04 1.00 1.03 8,386 25 8,271
30/08/2020 1.01 0.98 1.01 3,553 15 3,563
23/08/2020 1.01 0.99 1.00 16,483 54 16,514
16/08/2020 1.04 1.00 1.01 12,351 41 12,249
09/08/2020 1.05 0.95 1.03 71,457 87 71,628
04/08/2020 1.08 1.04 1.04 21,421 40 20,448
26/07/2020 1.10 1.05 1.08 140,276 98 132,577
19/07/2020 1.10 1.06 1.08 28,246 46 26,299
12/07/2020 1.12 1.10 1.11 9,339 15 8,433
05/07/2020 1.09 1.07 1.09 8,654 27 8,011
28/06/2020 1.12 1.08 1.08 27,643 38 25,094
21/06/2020 1.15 1.11 1.12 28,605 50 25,142
14/06/2020 1.13 1.12 1.12 12,657 27 11,281
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2009 1.10 0.96 1.01 198,636 296 195,202
04/01/2009 1.10 0.93 0.98 425,072 430 407,773
01/12/2008 1.16 1.03 1.05 3,013,746 157 2,716,158
Download Table