Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 15/05/2024
MarketFirst
High Price1.63
Last Closing1.63
No. of Transactions21
SectorUtilities and Energy
Low Price1.60
Opening Price1.62
No. of Shares3,602
Div6.17
Change-0.01
Closing Price1.62
Average Price1.61
P/E8.79
Value Traded5,788

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/03/2022 1.75 1.72 1.75 10,444 6 6,008
24/03/2022 1.74 1.71 1.73 14,178 22 8,247
23/03/2022 1.74 1.72 1.73 23,493 26 13,559
21/03/2022 1.72 1.70 1.70 12,164 15 7,140
20/03/2022 1.75 1.70 1.71 48,111 22 28,033
17/03/2022 1.76 1.74 1.76 12,942 17 7,367
16/03/2022 1.76 1.74 1.75 18,997 24 10,890
15/03/2022 1.78 1.74 1.74 21,428 29 12,132
14/03/2022 1.77 1.72 1.76 49,513 73 28,435
13/03/2022 1.73 1.72 1.73 29,579 28 17,160
10/03/2022 1.73 1.71 1.71 14,381 13 8,400
09/03/2022 1.74 1.73 1.74 37,456 38 21,560
08/03/2022 1.76 1.73 1.75 29,355 30 16,780
07/03/2022 1.76 1.68 1.74 42,373 48 24,636
06/03/2022 1.72 1.68 1.69 20,585 25 12,170
03/03/2022 1.70 1.69 1.69 6,807 9 4,010
02/03/2022 1.70 1.70 1.70 2,431 5 1,430
01/03/2022 1.73 1.70 1.73 10,530 15 6,173
28/02/2022 1.70 1.68 1.69 38,976 31 23,028
27/02/2022 1.69 1.68 1.69 165 2 98
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/02/2014 2.50 2.43 2.46 181,184 108 73,778
16/02/2014 2.55 2.46 2.47 1,220,118 254 489,431
09/02/2014 2.50 2.31 2.47 777,220 368 318,217
02/02/2014 2.43 2.32 2.38 203,455 134 85,047
26/01/2014 2.40 2.30 2.40 457,697 213 193,608
19/01/2014 2.47 2.35 2.40 338,882 221 141,003
13/01/2014 2.46 2.32 2.44 438,394 257 181,093
05/01/2014 2.52 2.29 2.39 1,803,686 766 747,477
29/12/2013 2.21 2.04 2.21 1,130,498 360 544,129
22/12/2013 2.07 2.00 2.06 276,449 200 136,538
16/12/2013 2.07 2.03 2.04 1,401,443 68 680,517
08/12/2013 2.08 2.03 2.05 160,021 159 77,670
01/12/2013 2.05 2.00 2.04 169,105 100 83,642
24/11/2013 2.08 2.03 2.06 100,061 88 48,824
17/11/2013 2.08 2.03 2.05 100,875 128 49,037
10/11/2013 2.13 2.00 2.05 2,061,509 347 998,671
03/11/2013 2.12 2.05 2.06 90,378 110 43,765
27/10/2013 2.24 2.06 2.09 591,226 435 272,937
20/10/2013 2.19 2.07 2.16 516,735 392 242,420
13/10/2013 2.04 2.00 2.04 77,785 52 38,460
Download Table