AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 06/05/2024
MarketFirst
High Price1.64
Last Closing1.63
No. of Transactions80
SectorUtilities and Energy
Low Price1.59
Opening Price1.62
No. of Shares172,756
Div6.25
Change-0.03
Closing Price1.60
Average Price1.61
P/E8.68
Value Traded278,057
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2024 | 1.80 | 1.77 | 1.80 | 4,256 | 8 | 2,374 |
| 31/03/2024 | 1.81 | 1.75 | 1.79 | 22,107 | 38 | 12,371 |
| 28/03/2024 | 1.82 | 1.80 | 1.80 | 84,278 | 110 | 46,536 |
| 27/03/2024 | 1.95 | 1.92 | 1.94 | 442,367 | 45 | 228,112 |
| 26/03/2024 | 1.95 | 1.94 | 1.95 | 4,840 | 13 | 2,495 |
| 25/03/2024 | 1.95 | 1.93 | 1.95 | 11,056 | 15 | 5,694 |
| 24/03/2024 | 1.95 | 1.93 | 1.95 | 891,988 | 18 | 459,608 |
| 21/03/2024 | 1.95 | 1.92 | 1.93 | 706,125 | 27 | 363,874 |
| 19/03/2024 | 1.96 | 1.92 | 1.96 | 11,855 | 28 | 6,158 |
| 18/03/2024 | 1.96 | 1.94 | 1.96 | 12,871 | 17 | 6,598 |
| 17/03/2024 | 1.97 | 1.95 | 1.96 | 13,922 | 16 | 7,103 |
| 14/03/2024 | 1.96 | 1.95 | 1.96 | 4,489 | 9 | 2,291 |
| 13/03/2024 | 1.96 | 1.94 | 1.96 | 500,742 | 16 | 256,804 |
| 12/03/2024 | 1.96 | 1.95 | 1.96 | 22,716 | 14 | 11,649 |
| 11/03/2024 | 1.97 | 1.95 | 1.97 | 2,383,015 | 70 | 1,215,817 |
| 10/03/2024 | 1.97 | 1.94 | 1.97 | 14,039 | 33 | 7,176 |
| 07/03/2024 | 1.95 | 1.93 | 1.95 | 20,648 | 27 | 10,684 |
| 06/03/2024 | 1.93 | 1.90 | 1.93 | 29,863 | 34 | 15,706 |
| 05/03/2024 | 1.91 | 1.88 | 1.91 | 20,544 | 45 | 10,873 |
| 04/03/2024 | 1.90 | 1.89 | 1.90 | 127,431 | 107 | 67,421 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/12/2023 | 1.89 | 1.85 | 1.89 | 29,581 | 55 | 15,850 |
| 03/12/2023 | 1.88 | 1.85 | 1.87 | 17,628 | 50 | 9,452 |
| 26/11/2023 | 1.89 | 1.85 | 1.88 | 226,028 | 103 | 121,003 |
| 19/11/2023 | 1.88 | 1.84 | 1.87 | 34,724 | 47 | 18,723 |
| 12/11/2023 | 1.87 | 1.83 | 1.86 | 29,205 | 83 | 15,871 |
| 05/11/2023 | 1.90 | 1.81 | 1.87 | 110,158 | 156 | 59,996 |
| 29/10/2023 | 1.96 | 1.87 | 1.90 | 479,765 | 215 | 252,654 |
| 22/10/2023 | 1.97 | 1.92 | 1.93 | 64,345 | 85 | 33,279 |
| 15/10/2023 | 2.00 | 1.93 | 1.97 | 61,692 | 91 | 31,666 |
| 08/10/2023 | 2.03 | 1.97 | 1.99 | 62,219 | 61 | 31,145 |
| 01/10/2023 | 2.01 | 1.97 | 1.99 | 463,636 | 61 | 234,045 |
| 24/09/2023 | 2.02 | 1.97 | 2.00 | 442,161 | 79 | 220,165 |
| 17/09/2023 | 2.03 | 2.00 | 2.02 | 1,117,865 | 97 | 553,471 |
| 10/09/2023 | 2.05 | 2.00 | 2.03 | 562,884 | 57 | 277,349 |
| 03/09/2023 | 2.07 | 1.98 | 2.04 | 115,097 | 111 | 56,828 |
| 27/08/2023 | 1.98 | 1.92 | 1.98 | 443,706 | 103 | 227,761 |
| 20/08/2023 | 1.96 | 1.88 | 1.92 | 387,900 | 192 | 204,476 |
| 13/08/2023 | 1.99 | 1.93 | 1.97 | 1,667,322 | 123 | 855,031 |
| 06/08/2023 | 2.03 | 1.95 | 2.00 | 41,839 | 96 | 21,136 |
| 30/07/2023 | 2.02 | 1.88 | 2.00 | 200,425 | 248 | 102,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2022 | 2.02 | 1.78 | 1.81 | 1,194,907 | 1,084 | 632,166 |
| 03/07/2022 | 2.08 | 1.78 | 1.97 | 5,046,987 | 3,470 | 2,605,194 |
| 01/06/2022 | 1.74 | 1.47 | 1.74 | 1,571,744 | 1,258 | 980,507 |
| 08/05/2022 | 1.60 | 1.45 | 1.49 | 563,886 | 533 | 372,549 |
| 03/04/2022 | 1.73 | 1.39 | 1.55 | 1,096,084 | 1,003 | 721,288 |
| 01/03/2022 | 1.78 | 1.68 | 1.72 | 545,515 | 592 | 316,398 |
| 01/02/2022 | 1.78 | 1.65 | 1.69 | 518,630 | 618 | 302,130 |
| 02/01/2022 | 1.86 | 1.42 | 1.75 | 2,496,006 | 2,157 | 1,493,964 |
| 01/12/2021 | 1.43 | 1.36 | 1.40 | 279,519 | 431 | 198,847 |
| 01/11/2021 | 1.47 | 1.35 | 1.35 | 1,322,363 | 1,044 | 933,750 |
| 03/10/2021 | 1.40 | 1.25 | 1.40 | 964,769 | 721 | 725,811 |
| 01/09/2021 | 1.28 | 1.22 | 1.25 | 308,270 | 363 | 249,283 |
| 01/08/2021 | 1.29 | 1.20 | 1.22 | 425,615 | 524 | 345,283 |
| 01/07/2021 | 1.35 | 1.21 | 1.31 | 763,852 | 899 | 598,557 |
| 01/06/2021 | 1.27 | 1.17 | 1.22 | 1,470,554 | 1,248 | 1,196,159 |
| 02/05/2021 | 1.28 | 1.14 | 1.18 | 2,549,856 | 1,831 | 2,098,496 |
| 01/04/2021 | 1.24 | 1.08 | 1.12 | 1,727,968 | 780 | 1,523,735 |
| 01/03/2021 | 1.25 | 1.13 | 1.22 | 816,712 | 723 | 697,057 |
| 01/02/2021 | 1.35 | 1.20 | 1.23 | 1,306,212 | 719 | 1,029,250 |
| 03/01/2021 | 1.37 | 1.06 | 1.31 | 2,170,167 | 754 | 1,736,666 |