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 |
|---|---|---|---|---|---|---|
| 30/01/2022 | 1.79 | 1.76 | 1.76 | 38,841 | 46 | 21,972 |
| 26/01/2022 | 1.79 | 1.76 | 1.79 | 19,918 | 19 | 11,184 |
| 25/01/2022 | 1.82 | 1.77 | 1.79 | 37,560 | 33 | 21,003 |
| 24/01/2022 | 1.80 | 1.74 | 1.80 | 59,056 | 67 | 33,556 |
| 23/01/2022 | 1.81 | 1.76 | 1.76 | 58,529 | 81 | 32,885 |
| 20/01/2022 | 1.86 | 1.80 | 1.83 | 169,095 | 113 | 92,178 |
| 19/01/2022 | 1.85 | 1.81 | 1.83 | 237,714 | 175 | 130,023 |
| 18/01/2022 | 1.83 | 1.73 | 1.82 | 245,534 | 200 | 137,056 |
| 17/01/2022 | 1.75 | 1.72 | 1.75 | 220,721 | 199 | 127,661 |
| 16/01/2022 | 1.72 | 1.64 | 1.71 | 442,707 | 332 | 263,173 |
| 13/01/2022 | 1.62 | 1.56 | 1.62 | 239,673 | 125 | 149,664 |
| 12/01/2022 | 1.58 | 1.54 | 1.56 | 132,908 | 84 | 84,569 |
| 11/01/2022 | 1.56 | 1.52 | 1.54 | 168,982 | 136 | 109,795 |
| 10/01/2022 | 1.53 | 1.51 | 1.53 | 19,100 | 47 | 12,569 |
| 09/01/2022 | 1.53 | 1.51 | 1.53 | 39,097 | 42 | 25,738 |
| 06/01/2022 | 1.52 | 1.49 | 1.51 | 14,847 | 33 | 9,871 |
| 05/01/2022 | 1.53 | 1.48 | 1.49 | 24,874 | 51 | 16,548 |
| 04/01/2022 | 1.55 | 1.50 | 1.51 | 144,247 | 173 | 94,813 |
| 03/01/2022 | 1.52 | 1.43 | 1.51 | 134,955 | 139 | 91,695 |
| 02/01/2022 | 1.44 | 1.42 | 1.42 | 3,977 | 4 | 2,801 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2013 | 1.22 | 1.18 | 1.21 | 186,290 | 205 | 155,885 |
| 19/05/2013 | 1.20 | 1.15 | 1.19 | 117,080 | 134 | 99,840 |
| 12/05/2013 | 1.25 | 1.18 | 1.20 | 70,735 | 157 | 59,265 |
| 05/05/2013 | 1.24 | 1.13 | 1.23 | 152,518 | 258 | 127,637 |
| 28/04/2013 | 1.25 | 1.15 | 1.18 | 209,873 | 212 | 179,539 |
| 21/04/2013 | 1.23 | 1.16 | 1.22 | 293,347 | 194 | 246,529 |
| 14/04/2013 | 1.34 | 1.27 | 1.27 | 274,775 | 231 | 211,072 |
| 07/04/2013 | 1.34 | 1.25 | 1.28 | 371,343 | 284 | 288,610 |
| 31/03/2013 | 1.38 | 1.32 | 1.32 | 569,921 | 416 | 424,893 |
| 24/03/2013 | 1.37 | 1.30 | 1.32 | 701,712 | 445 | 528,951 |
| 17/03/2013 | 1.43 | 1.35 | 1.35 | 848,047 | 399 | 616,186 |
| 10/03/2013 | 1.46 | 1.38 | 1.38 | 1,321,514 | 570 | 930,732 |
| 03/03/2013 | 1.48 | 1.35 | 1.43 | 2,245,936 | 821 | 1,570,147 |
| 24/02/2013 | 1.40 | 1.32 | 1.36 | 635,582 | 405 | 466,580 |
| 17/02/2013 | 1.43 | 1.35 | 1.35 | 1,386,117 | 749 | 993,032 |
| 10/02/2013 | 1.53 | 1.18 | 1.38 | 4,909,975 | 1,806 | 3,582,996 |
| 03/02/2013 | 1.18 | 1.15 | 1.17 | 247,303 | 136 | 213,070 |
| 27/01/2013 | 1.20 | 1.15 | 1.16 | 258,494 | 272 | 221,361 |
| 21/01/2013 | 1.24 | 1.12 | 1.20 | 951,795 | 570 | 799,079 |
| 13/01/2013 | 1.15 | 1.13 | 1.14 | 148,494 | 114 | 130,691 |