AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 21/05/2024
MarketFirst
High Price1.66
Last Closing1.65
No. of Transactions33
SectorUtilities and Energy
Low Price1.64
Opening Price1.65
No. of Shares5,590
Div6.02
Change0.01
Closing Price1.66
Average Price1.65
P/E9
Value Traded9,211
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/11/2021 | 1.43 | 1.41 | 1.43 | 20,025 | 29 | 14,168 |
| 08/11/2021 | 1.45 | 1.41 | 1.43 | 67,024 | 50 | 47,165 |
| 07/11/2021 | 1.46 | 1.43 | 1.44 | 16,017 | 27 | 11,110 |
| 04/11/2021 | 1.46 | 1.42 | 1.44 | 54,760 | 66 | 37,857 |
| 03/11/2021 | 1.45 | 1.40 | 1.40 | 218,608 | 146 | 152,137 |
| 01/11/2021 | 1.47 | 1.40 | 1.40 | 361,223 | 232 | 250,724 |
| 31/10/2021 | 1.40 | 1.35 | 1.40 | 390,960 | 190 | 283,624 |
| 28/10/2021 | 1.31 | 1.29 | 1.31 | 28,698 | 30 | 22,236 |
| 27/10/2021 | 1.31 | 1.29 | 1.30 | 38,481 | 41 | 29,600 |
| 26/10/2021 | 1.32 | 1.30 | 1.30 | 26,700 | 42 | 20,486 |
| 25/10/2021 | 1.32 | 1.30 | 1.31 | 40,877 | 43 | 31,300 |
| 24/10/2021 | 1.35 | 1.30 | 1.30 | 189,084 | 127 | 143,074 |
| 21/10/2021 | 1.30 | 1.29 | 1.30 | 41,007 | 42 | 31,570 |
| 20/10/2021 | 1.29 | 1.27 | 1.28 | 5,174 | 6 | 4,046 |
| 18/10/2021 | 1.28 | 1.28 | 1.28 | 11,661 | 8 | 9,110 |
| 17/10/2021 | 1.30 | 1.28 | 1.28 | 7,753 | 18 | 5,990 |
| 14/10/2021 | 1.30 | 1.25 | 1.29 | 69,477 | 56 | 53,887 |
| 13/10/2021 | 1.26 | 1.25 | 1.25 | 4,627 | 4 | 3,700 |
| 12/10/2021 | 1.27 | 1.27 | 1.27 | 635 | 1 | 500 |
| 11/10/2021 | 1.26 | 1.25 | 1.25 | 2,188 | 5 | 1,747 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2012 | 1.25 | 1.22 | 1.25 | 389,840 | 227 | 315,345 |
| 25/03/2012 | 1.23 | 1.19 | 1.22 | 260,282 | 159 | 214,207 |
| 18/03/2012 | 1.26 | 1.21 | 1.21 | 674,339 | 396 | 545,865 |
| 11/03/2012 | 1.28 | 1.21 | 1.23 | 395,599 | 243 | 320,875 |
| 04/03/2012 | 1.31 | 1.20 | 1.27 | 739,855 | 430 | 581,854 |
| 26/02/2012 | 1.25 | 1.19 | 1.21 | 198,581 | 158 | 164,201 |
| 19/02/2012 | 1.27 | 1.23 | 1.24 | 100,945 | 101 | 80,700 |
| 12/02/2012 | 1.26 | 1.24 | 1.26 | 197,317 | 152 | 157,249 |
| 05/02/2012 | 1.27 | 1.24 | 1.26 | 335,079 | 237 | 266,225 |
| 29/01/2012 | 1.29 | 1.25 | 1.25 | 128,898 | 148 | 101,986 |
| 22/01/2012 | 1.29 | 1.25 | 1.26 | 418,514 | 263 | 329,280 |
| 15/01/2012 | 1.28 | 1.22 | 1.27 | 356,951 | 277 | 282,074 |
| 08/01/2012 | 1.26 | 1.22 | 1.25 | 178,639 | 138 | 144,759 |
| 02/01/2012 | 1.28 | 1.22 | 1.24 | 200,566 | 199 | 160,437 |
| 26/12/2011 | 1.26 | 1.22 | 1.24 | 179,869 | 125 | 144,921 |
| 18/12/2011 | 1.28 | 1.22 | 1.22 | 219,128 | 219 | 175,482 |
| 11/12/2011 | 1.34 | 1.26 | 1.27 | 1,835,936 | 882 | 1,406,487 |
| 04/12/2011 | 1.31 | 1.21 | 1.30 | 2,458,731 | 1,088 | 1,946,349 |
| 27/11/2011 | 1.22 | 1.14 | 1.21 | 1,408,185 | 713 | 1,191,415 |
| 20/11/2011 | 1.23 | 1.10 | 1.20 | 958,813 | 785 | 827,583 |