AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 25/04/2024
MarketFirst
High Price1.75
Last Closing1.73
No. of Transactions68
SectorUtilities and Energy
Low Price1.73
Opening Price1.73
No. of Shares367,991
Div5.71
Change0.02
Closing Price1.75
Average Price1.74
P/E8.6
Value Traded640,316
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 11/08/2021 | 1.23 | 1.23 | 1.23 | 1,569 | 8 | 1,276 |
| 09/08/2021 | 1.24 | 1.20 | 1.24 | 17,469 | 25 | 14,382 |
| 08/08/2021 | 1.23 | 1.21 | 1.21 | 42,476 | 47 | 34,900 |
| 05/08/2021 | 1.26 | 1.24 | 1.24 | 18,846 | 34 | 15,145 |
| 04/08/2021 | 1.27 | 1.25 | 1.27 | 16,401 | 27 | 13,102 |
| 03/08/2021 | 1.27 | 1.24 | 1.26 | 47,664 | 71 | 38,001 |
| 02/08/2021 | 1.29 | 1.25 | 1.27 | 47,716 | 74 | 37,469 |
| 29/07/2021 | 1.31 | 1.28 | 1.31 | 70,314 | 70 | 54,571 |
| 28/07/2021 | 1.30 | 1.27 | 1.30 | 30,668 | 40 | 23,925 |
| 27/07/2021 | 1.29 | 1.26 | 1.28 | 30,854 | 53 | 24,254 |
| 26/07/2021 | 1.30 | 1.26 | 1.28 | 55,254 | 92 | 43,298 |
| 25/07/2021 | 1.35 | 1.28 | 1.30 | 127,491 | 149 | 96,694 |
| 18/07/2021 | 1.32 | 1.28 | 1.32 | 236,108 | 226 | 182,286 |
| 15/07/2021 | 1.26 | 1.24 | 1.26 | 46,200 | 60 | 37,024 |
| 14/07/2021 | 1.25 | 1.23 | 1.24 | 20,073 | 45 | 16,216 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/05/2011 | 1.54 | 1.39 | 1.41 | 704,368 | 486 | 480,763 |
| 22/05/2011 | 1.57 | 1.37 | 1.39 | 624,395 | 397 | 424,624 |
| 15/05/2011 | 1.63 | 1.53 | 1.54 | 584,615 | 399 | 371,350 |
| 08/05/2011 | 1.69 | 1.48 | 1.61 | 3,734,581 | 1,407 | 2,311,058 |
| 02/05/2011 | 1.64 | 1.42 | 1.62 | 2,762,173 | 1,103 | 1,805,315 |
| 24/04/2011 | 1.45 | 1.23 | 1.41 | 2,040,828 | 1,122 | 1,476,187 |
| 17/04/2011 | 1.29 | 1.11 | 1.26 | 1,318,479 | 662 | 1,083,106 |
| 10/04/2011 | 1.18 | 1.09 | 1.11 | 269,833 | 253 | 239,538 |
| 03/04/2011 | 1.19 | 1.04 | 1.17 | 1,202,370 | 677 | 1,058,131 |
| 27/03/2011 | 1.05 | 0.97 | 1.03 | 378,937 | 254 | 374,383 |
| 20/03/2011 | 1.05 | 0.99 | 1.02 | 182,143 | 166 | 180,535 |
| 13/03/2011 | 1.07 | 0.98 | 1.04 | 374,592 | 274 | 364,937 |
| 06/03/2011 | 1.02 | 0.97 | 1.01 | 98,766 | 129 | 99,471 |
| 27/02/2011 | 1.06 | 0.98 | 0.98 | 207,628 | 262 | 204,206 |
| 20/02/2011 | 1.03 | 0.97 | 1.02 | 221,001 | 226 | 219,895 |
| 13/02/2011 | 1.11 | 0.99 | 1.04 | 162,325 | 222 | 155,646 |
| 06/02/2011 | 1.14 | 1.06 | 1.07 | 352,904 | 249 | 322,174 |
| 30/01/2011 | 1.14 | 1.09 | 1.12 | 510,819 | 304 | 462,064 |
| 23/01/2011 | 1.16 | 1.09 | 1.14 | 542,799 | 421 | 483,117 |
| 16/01/2011 | 1.14 | 1.07 | 1.11 | 294,420 | 279 | 267,883 |