AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 16/05/2024
MarketFirst
High Price1.64
Last Closing1.62
No. of Transactions36
SectorUtilities and Energy
Low Price1.60
Opening Price1.62
No. of Shares618,417
Div6.10
Change0.02
Closing Price1.64
Average Price1.61
P/E8.89
Value Traded997,050
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/07/2023 | 2.05 | 2.01 | 2.04 | 1,230,735 | 48 | 606,296 |
| 26/07/2023 | 2.07 | 2.00 | 2.04 | 2,391,515 | 136 | 1,182,832 |
| 25/07/2023 | 2.09 | 2.06 | 2.09 | 21,175 | 28 | 10,246 |
| 24/07/2023 | 2.09 | 2.06 | 2.09 | 12,537 | 20 | 6,046 |
| 23/07/2023 | 2.12 | 2.08 | 2.10 | 10,530 | 26 | 5,049 |
| 20/07/2023 | 2.14 | 2.09 | 2.13 | 65,099 | 79 | 30,674 |
| 18/07/2023 | 2.10 | 2.08 | 2.09 | 7,540 | 19 | 3,621 |
| 17/07/2023 | 2.11 | 2.08 | 2.10 | 610,029 | 27 | 291,848 |
| 16/07/2023 | 2.10 | 2.06 | 2.10 | 6,039 | 14 | 2,912 |
| 13/07/2023 | 2.11 | 2.07 | 2.10 | 180,405 | 26 | 86,523 |
| 12/07/2023 | 2.09 | 2.06 | 2.09 | 22,921 | 41 | 11,028 |
| 11/07/2023 | 2.09 | 2.06 | 2.09 | 5,747 | 19 | 2,768 |
| 10/07/2023 | 2.12 | 2.07 | 2.09 | 14,485 | 25 | 6,955 |
| 09/07/2023 | 2.15 | 2.00 | 2.15 | 84,820 | 88 | 41,159 |
| 06/07/2023 | 2.11 | 2.08 | 2.11 | 21,741 | 42 | 10,397 |
| 05/07/2023 | 2.15 | 2.11 | 2.12 | 125,091 | 119 | 58,927 |
| 04/07/2023 | 2.11 | 1.95 | 2.11 | 127,516 | 160 | 62,461 |
| 03/07/2023 | 1.97 | 1.88 | 1.97 | 73,979 | 73 | 39,090 |
| 02/07/2023 | 1.92 | 1.87 | 1.91 | 106,680 | 95 | 56,346 |
| 26/06/2023 | 1.98 | 1.90 | 1.94 | 140,659 | 124 | 72,695 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/07/2020 | 1.09 | 1.07 | 1.09 | 8,654 | 27 | 8,011 |
| 28/06/2020 | 1.12 | 1.08 | 1.08 | 27,643 | 38 | 25,094 |
| 21/06/2020 | 1.15 | 1.11 | 1.12 | 28,605 | 50 | 25,142 |
| 14/06/2020 | 1.13 | 1.12 | 1.12 | 12,657 | 27 | 11,281 |
| 07/06/2020 | 1.13 | 1.10 | 1.12 | 36,593 | 45 | 32,975 |
| 31/05/2020 | 1.19 | 1.09 | 1.11 | 46,271 | 67 | 40,570 |
| 26/05/2020 | 1.26 | 1.20 | 1.20 | 2,658 | 5 | 2,200 |
| 08/03/2020 | 1.34 | 1.29 | 1.29 | 34,825 | 51 | 26,473 |
| 01/03/2020 | 1.38 | 1.34 | 1.36 | 27,619 | 54 | 20,490 |
| 23/02/2020 | 1.39 | 1.34 | 1.37 | 25,682 | 50 | 18,876 |
| 16/02/2020 | 1.46 | 1.35 | 1.40 | 131,003 | 250 | 93,894 |
| 09/02/2020 | 1.35 | 1.19 | 1.34 | 165,235 | 222 | 127,838 |
| 02/02/2020 | 1.22 | 1.12 | 1.22 | 60,852 | 74 | 52,013 |
| 26/01/2020 | 1.17 | 1.13 | 1.13 | 31,357 | 38 | 27,440 |
| 19/01/2020 | 1.19 | 1.16 | 1.17 | 29,781 | 54 | 25,428 |
| 12/01/2020 | 1.17 | 1.12 | 1.16 | 13,131 | 30 | 11,432 |
| 05/01/2020 | 1.18 | 1.13 | 1.14 | 155,994 | 33 | 136,583 |
| 29/12/2019 | 1.19 | 1.08 | 1.17 | 36,805 | 59 | 32,626 |
| 22/12/2019 | 1.18 | 1.07 | 1.12 | 79,269 | 82 | 72,328 |
| 15/12/2019 | 1.20 | 1.18 | 1.18 | 4,147 | 8 | 3,514 |