AFAQ FOR ENERGY CO. P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 08/09/2021 | 1.23 | 1.22 | 1.23 | 5,944 | 8 | 4,870 |
| 07/09/2021 | 1.23 | 1.22 | 1.23 | 13,248 | 22 | 10,812 |
| 06/09/2021 | 1.23 | 1.22 | 1.23 | 8,602 | 9 | 7,050 |
| 05/09/2021 | 1.24 | 1.22 | 1.22 | 38,636 | 20 | 31,619 |
| 02/09/2021 | 1.24 | 1.23 | 1.24 | 7,823 | 9 | 6,359 |
| 01/09/2021 | 1.23 | 1.22 | 1.23 | 22,201 | 24 | 18,112 |
| 31/08/2021 | 1.23 | 1.22 | 1.22 | 6,073 | 10 | 4,971 |
| 30/08/2021 | 1.24 | 1.22 | 1.23 | 25,368 | 20 | 20,621 |
| 29/08/2021 | 1.24 | 1.23 | 1.24 | 21,047 | 15 | 17,110 |
| 26/08/2021 | 1.23 | 1.21 | 1.22 | 27,418 | 17 | 22,475 |
| 25/08/2021 | 1.23 | 1.21 | 1.21 | 27,349 | 22 | 22,430 |
| 24/08/2021 | 1.23 | 1.23 | 1.23 | 11,355 | 13 | 9,232 |
| 23/08/2021 | 1.24 | 1.23 | 1.24 | 16,283 | 23 | 13,238 |
| 22/08/2021 | 1.23 | 1.22 | 1.22 | 6,661 | 11 | 5,425 |
| 19/08/2021 | 1.23 | 1.22 | 1.22 | 9,494 | 8 | 7,782 |
| 18/08/2021 | 1.23 | 1.22 | 1.23 | 11,857 | 11 | 9,711 |
| 17/08/2021 | 1.23 | 1.22 | 1.23 | 2,564 | 7 | 2,101 |
| 16/08/2021 | 1.24 | 1.21 | 1.23 | 32,012 | 38 | 26,227 |
| 15/08/2021 | 1.22 | 1.21 | 1.22 | 19,009 | 20 | 15,683 |
| 12/08/2021 | 1.23 | 1.21 | 1.23 | 16,984 | 23 | 14,002 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/10/2011 | 1.04 | 0.95 | 1.01 | 229,345 | 305 | 231,133 |
| 02/10/2011 | 1.05 | 0.99 | 1.01 | 210,391 | 368 | 206,951 |
| 25/09/2011 | 1.11 | 1.05 | 1.05 | 244,901 | 234 | 225,991 |
| 18/09/2011 | 1.13 | 1.10 | 1.11 | 158,101 | 210 | 142,093 |
| 11/09/2011 | 1.15 | 1.11 | 1.13 | 86,045 | 134 | 76,116 |
| 04/09/2011 | 1.16 | 1.12 | 1.15 | 198,798 | 280 | 174,552 |
| 28/08/2011 | 1.13 | 1.11 | 1.11 | 68,906 | 59 | 61,246 |
| 21/08/2011 | 1.14 | 1.10 | 1.13 | 106,028 | 191 | 94,764 |
| 14/08/2011 | 1.16 | 1.10 | 1.12 | 450,276 | 389 | 403,114 |
| 07/08/2011 | 1.21 | 1.10 | 1.13 | 434,010 | 465 | 379,676 |
| 31/07/2011 | 1.36 | 1.20 | 1.23 | 2,068,579 | 532 | 1,585,447 |
| 24/07/2011 | 1.37 | 1.30 | 1.32 | 471,991 | 395 | 352,890 |
| 17/07/2011 | 1.37 | 1.28 | 1.33 | 321,208 | 335 | 243,211 |
| 10/07/2011 | 1.45 | 1.33 | 1.33 | 744,768 | 609 | 542,125 |
| 03/07/2011 | 1.42 | 1.23 | 1.41 | 920,153 | 782 | 683,034 |
| 26/06/2011 | 1.34 | 1.20 | 1.22 | 732,022 | 545 | 579,900 |
| 19/06/2011 | 1.38 | 1.21 | 1.28 | 567,988 | 506 | 442,915 |
| 12/06/2011 | 1.45 | 1.34 | 1.34 | 540,799 | 409 | 385,707 |
| 05/06/2011 | 1.43 | 1.35 | 1.35 | 460,812 | 315 | 335,113 |
| 29/05/2011 | 1.54 | 1.39 | 1.41 | 704,368 | 486 | 480,763 |