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 |
|---|---|---|---|---|---|---|
| 15/03/2021 | 1.18 | 1.15 | 1.16 | 5,413 | 23 | 4,680 |
| 14/03/2021 | 1.18 | 1.16 | 1.18 | 14,344 | 12 | 12,322 |
| 11/03/2021 | 1.23 | 1.14 | 1.19 | 92,111 | 82 | 77,310 |
| 10/03/2021 | 1.19 | 1.17 | 1.19 | 14,592 | 33 | 12,390 |
| 09/03/2021 | 1.21 | 1.16 | 1.16 | 77,633 | 67 | 65,835 |
| 08/03/2021 | 1.24 | 1.22 | 1.22 | 18,080 | 28 | 14,700 |
| 07/03/2021 | 1.25 | 1.22 | 1.22 | 35,313 | 53 | 28,750 |
| 04/03/2021 | 1.23 | 1.21 | 1.23 | 1,479 | 3 | 1,220 |
| 03/03/2021 | 1.22 | 1.20 | 1.22 | 21,365 | 20 | 17,750 |
| 02/03/2021 | 1.24 | 1.21 | 1.24 | 9,323 | 19 | 7,650 |
| 01/03/2021 | 1.24 | 1.21 | 1.23 | 9,651 | 20 | 7,890 |
| 28/02/2021 | 1.24 | 1.22 | 1.23 | 40,971 | 31 | 33,440 |
| 25/02/2021 | 1.22 | 1.21 | 1.22 | 13,810 | 21 | 11,345 |
| 24/02/2021 | 1.22 | 1.22 | 1.22 | 244 | 1 | 200 |
| 23/02/2021 | 1.25 | 1.23 | 1.25 | 8,489 | 7 | 6,900 |
| 22/02/2021 | 1.27 | 1.25 | 1.27 | 32,344 | 29 | 25,789 |
| 21/02/2021 | 1.27 | 1.25 | 1.25 | 15,071 | 23 | 11,975 |
| 17/02/2021 | 1.27 | 1.25 | 1.27 | 13,620 | 37 | 10,810 |
| 16/02/2021 | 1.27 | 1.23 | 1.23 | 9,381 | 21 | 7,576 |
| 15/02/2021 | 1.30 | 1.24 | 1.27 | 194,356 | 100 | 153,670 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/06/2009 | 0.96 | 0.93 | 0.93 | 5,749 | 28 | 6,095 |
| 07/06/2009 | 0.99 | 0.94 | 0.96 | 3,836 | 12 | 4,045 |
| 31/05/2009 | 1.02 | 0.96 | 0.97 | 6,717 | 23 | 6,841 |
| 25/05/2009 | 0.99 | 0.94 | 0.94 | 2,208 | 13 | 2,300 |
| 17/05/2009 | 1.00 | 0.94 | 0.99 | 18,069 | 36 | 18,577 |
| 10/05/2009 | 0.99 | 0.95 | 0.99 | 20,373 | 41 | 21,087 |
| 03/05/2009 | 1.04 | 0.96 | 0.99 | 16,517 | 46 | 16,809 |
| 26/04/2009 | 1.07 | 0.96 | 1.02 | 22,653 | 59 | 22,394 |
| 19/04/2009 | 1.05 | 0.99 | 1.00 | 6,586 | 22 | 6,567 |
| 12/04/2009 | 1.05 | 0.98 | 1.01 | 25,922 | 35 | 25,913 |
| 05/04/2009 | 1.09 | 0.98 | 1.02 | 10,753 | 23 | 10,601 |
| 29/03/2009 | 1.06 | 0.98 | 0.98 | 17,950 | 56 | 17,533 |
| 22/03/2009 | 1.17 | 1.02 | 1.04 | 12,752 | 38 | 11,805 |
| 15/03/2009 | 1.23 | 1.10 | 1.15 | 155,628 | 201 | 132,291 |
| 08/03/2009 | 1.09 | 1.00 | 1.09 | 9,530 | 25 | 9,010 |
| 01/03/2009 | 1.02 | 0.97 | 1.00 | 2,185 | 9 | 2,202 |
| 22/02/2009 | 1.02 | 0.96 | 1.01 | 22,072 | 40 | 22,138 |
| 15/02/2009 | 1.04 | 0.98 | 1.00 | 35,068 | 52 | 35,022 |
| 08/02/2009 | 1.02 | 0.98 | 1.01 | 35,722 | 51 | 36,010 |
| 01/02/2009 | 1.10 | 0.98 | 1.00 | 105,775 | 153 | 102,032 |