AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.82
Last Closing1.94
No. of Transactions110
SectorUtilities and Energy
Low Price1.80
Opening Price1.82
No. of Shares46,536
Div13.89
Change-0.14
Closing Price1.80
Average Price1.81
P/E8.84
Value Traded84,278
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/10/2023 | 1.99 | 1.98 | 1.98 | 7,982 | 13 | 4,031 |
05/10/2023 | 2.00 | 1.97 | 1.99 | 433,996 | 31 | 219,160 |
04/10/2023 | 2.00 | 1.99 | 1.99 | 2,949 | 3 | 1,475 |
03/10/2023 | 2.00 | 1.99 | 2.00 | 2,986 | 5 | 1,500 |
02/10/2023 | 2.00 | 1.98 | 2.00 | 8,076 | 11 | 4,060 |
01/10/2023 | 2.01 | 1.98 | 2.00 | 15,629 | 11 | 7,850 |
28/09/2023 | 2.01 | 1.98 | 2.00 | 11,948 | 21 | 6,029 |
26/09/2023 | 2.00 | 1.97 | 1.98 | 13,802 | 16 | 6,966 |
25/09/2023 | 2.01 | 1.99 | 2.00 | 3,621 | 11 | 1,811 |
24/09/2023 | 2.02 | 1.99 | 2.02 | 412,790 | 31 | 205,359 |
21/09/2023 | 2.02 | 2.00 | 2.02 | 12,385 | 21 | 6,170 |
20/09/2023 | 2.03 | 2.01 | 2.03 | 8,759 | 15 | 4,347 |
19/09/2023 | 2.03 | 2.01 | 2.02 | 676,146 | 36 | 334,760 |
18/09/2023 | 2.03 | 2.01 | 2.02 | 10,418 | 6 | 5,182 |
17/09/2023 | 2.03 | 2.00 | 2.03 | 410,156 | 19 | 203,012 |
14/09/2023 | 2.03 | 2.01 | 2.03 | 7,757 | 11 | 3,845 |
13/09/2023 | 2.03 | 2.00 | 2.03 | 424 | 2 | 212 |
12/09/2023 | 2.04 | 2.01 | 2.03 | 12,114 | 16 | 6,005 |
11/09/2023 | 2.05 | 2.02 | 2.04 | 540,148 | 17 | 266,082 |
10/09/2023 | 2.04 | 2.02 | 2.04 | 2,440 | 11 | 1,205 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/11/2021 | 1.40 | 1.35 | 1.38 | 169,706 | 171 | 124,622 |
21/11/2021 | 1.42 | 1.38 | 1.40 | 84,093 | 86 | 59,889 |
14/11/2021 | 1.42 | 1.36 | 1.39 | 132,118 | 157 | 95,389 |
07/11/2021 | 1.46 | 1.39 | 1.40 | 325,197 | 220 | 230,232 |
31/10/2021 | 1.47 | 1.35 | 1.44 | 1,025,551 | 634 | 724,342 |
24/10/2021 | 1.35 | 1.29 | 1.31 | 323,840 | 283 | 246,696 |
17/10/2021 | 1.30 | 1.27 | 1.30 | 65,594 | 74 | 50,716 |
10/10/2021 | 1.30 | 1.25 | 1.29 | 114,444 | 92 | 89,787 |
03/10/2021 | 1.30 | 1.26 | 1.26 | 69,930 | 82 | 54,988 |
26/09/2021 | 1.28 | 1.23 | 1.25 | 116,547 | 127 | 93,096 |
19/09/2021 | 1.24 | 1.22 | 1.24 | 33,129 | 41 | 26,904 |
12/09/2021 | 1.24 | 1.22 | 1.24 | 49,577 | 78 | 40,219 |
05/09/2021 | 1.24 | 1.22 | 1.24 | 78,995 | 84 | 64,593 |
29/08/2021 | 1.24 | 1.22 | 1.24 | 82,511 | 78 | 67,173 |
22/08/2021 | 1.24 | 1.21 | 1.22 | 89,066 | 86 | 72,800 |
15/08/2021 | 1.24 | 1.21 | 1.22 | 74,937 | 84 | 61,504 |
08/08/2021 | 1.24 | 1.20 | 1.23 | 78,499 | 103 | 64,560 |
01/08/2021 | 1.29 | 1.24 | 1.24 | 130,627 | 206 | 103,717 |
25/07/2021 | 1.35 | 1.26 | 1.31 | 314,582 | 404 | 242,742 |
18/07/2021 | 1.32 | 1.28 | 1.32 | 236,108 | 226 | 182,286 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2014 | 2.52 | 2.09 | 2.40 | 3,236,994 | 1,611 | 1,355,050 |
01/12/2013 | 2.08 | 2.00 | 2.06 | 2,939,182 | 733 | 1,430,627 |
03/11/2013 | 2.13 | 2.00 | 2.06 | 2,352,824 | 673 | 1,140,297 |
01/10/2013 | 2.24 | 1.96 | 2.09 | 1,647,754 | 1,247 | 783,291 |
01/09/2013 | 2.25 | 1.47 | 1.97 | 4,497,598 | 2,140 | 2,282,290 |
01/08/2013 | 1.91 | 1.50 | 1.66 | 2,297,869 | 1,164 | 1,324,424 |
01/07/2013 | 1.63 | 1.41 | 1.53 | 1,645,918 | 967 | 1,081,774 |
02/06/2013 | 1.51 | 1.19 | 1.45 | 4,746,152 | 2,347 | 3,403,524 |
01/05/2013 | 1.25 | 1.13 | 1.21 | 543,362 | 796 | 456,972 |
01/04/2013 | 1.38 | 1.15 | 1.15 | 1,513,644 | 1,190 | 1,194,733 |
03/03/2013 | 1.48 | 1.30 | 1.33 | 5,306,084 | 2,340 | 3,787,581 |
03/02/2013 | 1.53 | 1.15 | 1.36 | 7,178,976 | 3,096 | 5,255,678 |
02/01/2013 | 1.24 | 1.12 | 1.16 | 1,562,487 | 1,143 | 1,329,914 |
02/12/2012 | 1.14 | 1.10 | 1.13 | 419,159 | 363 | 374,698 |
01/11/2012 | 1.16 | 1.08 | 1.12 | 1,318,800 | 1,003 | 1,170,810 |
01/10/2012 | 1.14 | 1.09 | 1.13 | 922,470 | 738 | 831,943 |
02/09/2012 | 1.18 | 1.06 | 1.09 | 3,156,190 | 1,682 | 2,831,775 |
01/08/2012 | 1.13 | 1.06 | 1.13 | 738,393 | 761 | 671,920 |
01/07/2012 | 1.19 | 1.07 | 1.10 | 913,620 | 882 | 794,138 |
03/06/2012 | 1.11 | 1.05 | 1.06 | 736,259 | 547 | 684,688 |