AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 05/05/2024
MarketFirst
High Price1.64
Last Closing1.64
No. of Transactions27
SectorUtilities and Energy
Low Price1.60
Opening Price1.63
No. of Shares7,766
Div6.13
Change-0.01
Closing Price1.63
Average Price1.61
P/E8.84
Value Traded12,537
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/01/2024 | 1.87 | 1.85 | 1.87 | 11,276 | 27 | 6,080 |
02/01/2024 | 1.88 | 1.84 | 1.86 | 22,149 | 34 | 12,031 |
31/12/2023 | 1.88 | 1.84 | 1.88 | 53,846 | 74 | 29,159 |
28/12/2023 | 1.93 | 1.84 | 1.87 | 306,556 | 232 | 164,321 |
27/12/2023 | 1.92 | 1.87 | 1.89 | 70,205 | 96 | 37,442 |
26/12/2023 | 1.95 | 1.88 | 1.94 | 171,584 | 113 | 89,757 |
24/12/2023 | 1.96 | 1.94 | 1.95 | 90,288 | 17 | 46,520 |
21/12/2023 | 1.97 | 1.96 | 1.96 | 823 | 5 | 420 |
20/12/2023 | 1.97 | 1.94 | 1.97 | 10,965 | 18 | 5,616 |
19/12/2023 | 1.95 | 1.93 | 1.95 | 5,716 | 15 | 2,960 |
18/12/2023 | 1.96 | 1.95 | 1.96 | 7,272 | 12 | 3,711 |
17/12/2023 | 1.96 | 1.89 | 1.96 | 40,814 | 54 | 21,214 |
14/12/2023 | 1.89 | 1.87 | 1.89 | 10,378 | 16 | 5,525 |
13/12/2023 | 1.88 | 1.86 | 1.88 | 2,496 | 5 | 1,335 |
12/12/2023 | 1.88 | 1.86 | 1.88 | 6,496 | 12 | 3,481 |
11/12/2023 | 1.86 | 1.85 | 1.86 | 5,930 | 15 | 3,199 |
10/12/2023 | 1.87 | 1.85 | 1.87 | 4,282 | 7 | 2,310 |
07/12/2023 | 1.88 | 1.87 | 1.87 | 1,031 | 6 | 551 |
06/12/2023 | 1.87 | 1.85 | 1.87 | 5,089 | 16 | 2,737 |
05/12/2023 | 1.88 | 1.86 | 1.86 | 7,871 | 14 | 4,221 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/10/2022 | 1.90 | 1.82 | 1.82 | 213,846 | 333 | 115,630 |
09/10/2022 | 1.96 | 1.76 | 1.91 | 526,517 | 400 | 280,061 |
02/10/2022 | 1.81 | 1.75 | 1.80 | 88,296 | 95 | 49,853 |
25/09/2022 | 1.80 | 1.74 | 1.78 | 62,825 | 104 | 35,549 |
18/09/2022 | 1.82 | 1.75 | 1.80 | 117,633 | 112 | 65,772 |
11/09/2022 | 1.81 | 1.74 | 1.78 | 61,094 | 105 | 34,468 |
04/09/2022 | 1.81 | 1.71 | 1.77 | 164,912 | 174 | 93,869 |
28/08/2022 | 1.84 | 1.79 | 1.84 | 94,326 | 115 | 52,087 |
21/08/2022 | 1.84 | 1.78 | 1.81 | 113,716 | 146 | 63,067 |
14/08/2022 | 1.89 | 1.80 | 1.83 | 287,137 | 260 | 156,726 |
07/08/2022 | 1.95 | 1.85 | 1.89 | 165,435 | 241 | 87,280 |
31/07/2022 | 2.04 | 1.90 | 1.91 | 759,572 | 531 | 386,545 |
24/07/2022 | 2.08 | 1.89 | 1.99 | 1,432,371 | 976 | 722,666 |
17/07/2022 | 1.97 | 1.83 | 1.88 | 587,427 | 624 | 309,310 |
13/07/2022 | 2.05 | 1.92 | 1.99 | 522,305 | 367 | 261,758 |
03/07/2022 | 2.00 | 1.78 | 2.00 | 2,305,489 | 1,333 | 1,212,082 |
26/06/2022 | 1.74 | 1.52 | 1.74 | 1,093,389 | 828 | 663,831 |
19/06/2022 | 1.55 | 1.49 | 1.52 | 206,899 | 156 | 135,728 |
12/06/2022 | 1.54 | 1.49 | 1.50 | 132,914 | 128 | 87,935 |
05/06/2022 | 1.53 | 1.47 | 1.49 | 88,600 | 110 | 59,154 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/07/2017 | 2.33 | 2.27 | 2.27 | 196,211 | 266 | 85,537 |
01/06/2017 | 2.31 | 2.24 | 2.31 | 98,498 | 170 | 43,268 |
01/05/2017 | 2.32 | 2.23 | 2.25 | 223,271 | 262 | 98,748 |
02/04/2017 | 2.64 | 2.24 | 2.30 | 566,104 | 631 | 233,078 |
01/03/2017 | 2.69 | 2.40 | 2.55 | 1,245,483 | 985 | 488,065 |
01/02/2017 | 2.47 | 2.30 | 2.40 | 9,290,699 | 347 | 4,033,769 |
02/01/2017 | 2.43 | 2.30 | 2.36 | 572,074 | 465 | 241,555 |
01/12/2016 | 2.39 | 2.30 | 2.30 | 222,697 | 188 | 95,144 |
01/11/2016 | 2.44 | 2.22 | 2.38 | 856,721 | 535 | 365,742 |
03/10/2016 | 2.25 | 2.22 | 2.25 | 233,258 | 121 | 104,245 |
01/09/2016 | 2.27 | 2.22 | 2.23 | 300,450 | 137 | 134,249 |
01/08/2016 | 2.29 | 2.22 | 2.22 | 619,293 | 264 | 274,404 |
03/07/2016 | 2.31 | 2.24 | 2.28 | 119,693 | 211 | 52,655 |
01/06/2016 | 2.33 | 2.24 | 2.25 | 204,083 | 207 | 90,092 |
02/05/2016 | 2.36 | 2.19 | 2.28 | 1,086,209 | 567 | 475,086 |
03/04/2016 | 2.29 | 2.10 | 2.20 | 228,199 | 374 | 103,271 |
01/03/2016 | 2.31 | 2.20 | 2.26 | 171,096 | 244 | 75,628 |
01/02/2016 | 2.35 | 2.23 | 2.29 | 210,176 | 250 | 91,044 |
03/01/2016 | 2.37 | 2.23 | 2.33 | 509,963 | 413 | 221,157 |
01/12/2015 | 2.33 | 2.11 | 2.31 | 749,500 | 681 | 335,147 |