Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
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
26/04/2022 1.48 1.47 1.48 4,047 7 2,735
25/04/2022 1.49 1.47 1.47 24,605 32 16,712
24/04/2022 1.50 1.49 1.49 9,597 11 6,405
21/04/2022 1.50 1.48 1.50 22,195 26 14,909
20/04/2022 1.49 1.47 1.48 21,374 26 14,448
19/04/2022 1.51 1.45 1.49 89,656 83 60,329
18/04/2022 1.46 1.42 1.45 60,566 62 41,867
17/04/2022 1.45 1.39 1.45 71,361 72 50,136
14/04/2022 1.44 1.41 1.41 88,790 77 62,831
12/04/2022 1.52 1.48 1.52 31,483 37 20,984
11/04/2022 1.52 1.48 1.49 19,659 23 13,214
10/04/2022 1.54 1.50 1.52 31,596 43 20,831
07/04/2022 1.54 1.50 1.53 35,248 62 23,149
06/04/2022 1.55 1.49 1.50 229,187 173 152,384
05/04/2022 1.69 1.61 1.61 233,287 111 143,164
04/04/2022 1.73 1.70 1.73 30,013 39 17,517
03/04/2022 1.72 1.71 1.71 19,267 17 11,266
31/03/2022 1.73 1.71 1.72 31,022 39 18,082
30/03/2022 1.75 1.72 1.74 26,497 41 15,289
29/03/2022 1.73 1.68 1.68 50,787 34 30,050
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/07/2014 2.86 2.78 2.85 95,688 148 33,930
13/07/2014 2.81 2.76 2.80 38,862 44 13,927
06/07/2014 2.80 2.77 2.79 74,389 55 26,678
29/06/2014 2.83 2.78 2.80 1,153,537 103 410,838
22/06/2014 2.88 2.68 2.80 1,130,658 616 403,336
15/06/2014 2.78 2.62 2.71 415,985 240 154,168
08/06/2014 2.70 2.65 2.67 185,692 88 69,430
01/06/2014 2.73 2.61 2.68 304,029 191 113,140
26/05/2014 2.67 2.56 2.66 341,627 178 131,561
18/05/2014 2.76 2.63 2.65 341,450 229 126,992
11/05/2014 2.70 2.60 2.63 307,941 213 116,991
04/05/2014 2.74 2.65 2.67 480,370 230 178,336
27/04/2014 2.70 2.59 2.67 661,848 291 251,088
20/04/2014 2.81 2.63 2.69 1,198,095 492 442,101
13/04/2014 2.92 2.63 2.81 857,721 537 306,596
06/04/2014 3.18 2.81 2.82 2,679,375 930 904,862
30/03/2014 3.02 2.44 3.02 2,187,209 650 800,477
23/03/2014 2.50 2.38 2.44 467,533 215 191,931
16/03/2014 2.51 2.42 2.47 269,075 123 108,528
09/03/2014 2.44 2.40 2.43 56,963 61 23,437
Download Table