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 |
|---|---|---|---|---|---|---|
| 25/06/2023 | 2.10 | 1.97 | 1.99 | 244,810 | 176 | 123,019 |
| 22/06/2023 | 2.13 | 2.07 | 2.12 | 36,088 | 59 | 17,203 |
| 21/06/2023 | 2.24 | 2.09 | 2.10 | 235,853 | 198 | 109,928 |
| 20/06/2023 | 2.24 | 2.20 | 2.24 | 47,180 | 41 | 21,171 |
| 19/06/2023 | 2.24 | 2.20 | 2.23 | 38,117 | 46 | 17,265 |
| 18/06/2023 | 2.25 | 2.24 | 2.25 | 27,174 | 26 | 12,107 |
| 15/06/2023 | 2.24 | 2.21 | 2.24 | 27,117 | 35 | 12,236 |
| 14/06/2023 | 2.25 | 2.23 | 2.24 | 23,284 | 28 | 10,355 |
| 13/06/2023 | 2.26 | 2.24 | 2.26 | 11,615 | 23 | 5,149 |
| 12/06/2023 | 2.28 | 2.25 | 2.27 | 27,580 | 25 | 12,227 |
| 11/06/2023 | 2.29 | 2.26 | 2.27 | 19,610 | 26 | 8,637 |
| 08/06/2023 | 2.28 | 2.26 | 2.28 | 17,740 | 16 | 7,819 |
| 07/06/2023 | 2.29 | 2.25 | 2.28 | 27,309 | 26 | 12,036 |
| 06/06/2023 | 2.28 | 2.27 | 2.28 | 16,279 | 7 | 7,155 |
| 05/06/2023 | 2.29 | 2.24 | 2.29 | 20,126 | 34 | 8,864 |
| 04/06/2023 | 2.27 | 2.23 | 2.27 | 15,278 | 19 | 6,813 |
| 31/05/2023 | 2.26 | 2.22 | 2.26 | 90,751 | 42 | 40,511 |
| 30/05/2023 | 2.26 | 2.24 | 2.24 | 16,514 | 21 | 7,360 |
| 29/05/2023 | 2.25 | 2.24 | 2.25 | 13,553 | 9 | 6,030 |
| 28/05/2023 | 2.29 | 2.25 | 2.28 | 28,832 | 22 | 12,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/12/2019 | 1.19 | 1.18 | 1.18 | 8,863 | 18 | 7,495 |
| 01/12/2019 | 1.21 | 1.17 | 1.19 | 6,501 | 16 | 5,453 |
| 24/11/2019 | 1.23 | 1.19 | 1.19 | 10,249 | 19 | 8,540 |
| 17/11/2019 | 1.27 | 1.22 | 1.25 | 143,475 | 13 | 113,050 |
| 10/11/2019 | 1.25 | 1.22 | 1.24 | 5,095 | 7 | 4,120 |
| 03/11/2019 | 1.28 | 1.24 | 1.24 | 27,934 | 41 | 22,075 |
| 27/10/2019 | 1.29 | 1.25 | 1.28 | 42,094 | 16 | 33,450 |
| 20/10/2019 | 1.32 | 1.28 | 1.30 | 16,408 | 32 | 12,650 |
| 13/10/2019 | 1.31 | 1.29 | 1.30 | 23,358 | 21 | 17,940 |
| 06/10/2019 | 1.33 | 1.29 | 1.31 | 22,678 | 26 | 17,357 |
| 29/09/2019 | 1.35 | 1.31 | 1.31 | 14,553 | 29 | 10,971 |
| 22/09/2019 | 1.37 | 1.31 | 1.31 | 48,097 | 38 | 35,688 |
| 15/09/2019 | 1.38 | 1.36 | 1.38 | 9,804 | 14 | 7,150 |
| 08/09/2019 | 1.39 | 1.37 | 1.37 | 37,415 | 33 | 27,124 |
| 01/09/2019 | 1.41 | 1.37 | 1.39 | 11,752 | 15 | 8,377 |
| 25/08/2019 | 1.41 | 1.38 | 1.40 | 17,003 | 30 | 12,192 |
| 18/08/2019 | 1.41 | 1.38 | 1.41 | 8,121 | 17 | 5,817 |
| 15/08/2019 | 1.40 | 1.40 | 1.40 | 700 | 1 | 500 |
| 04/08/2019 | 1.42 | 1.37 | 1.40 | 12,045 | 29 | 8,611 |
| 28/07/2019 | 1.44 | 1.38 | 1.42 | 27,409 | 41 | 19,514 |