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 |
|---|---|---|---|---|---|---|
| 10/10/2021 | 1.27 | 1.25 | 1.25 | 37,517 | 26 | 29,953 |
| 07/10/2021 | 1.26 | 1.26 | 1.26 | 8,097 | 8 | 6,426 |
| 06/10/2021 | 1.27 | 1.26 | 1.26 | 3,230 | 7 | 2,544 |
| 05/10/2021 | 1.28 | 1.27 | 1.27 | 5,911 | 7 | 4,639 |
| 04/10/2021 | 1.28 | 1.26 | 1.26 | 18,612 | 20 | 14,714 |
| 03/10/2021 | 1.30 | 1.26 | 1.28 | 34,081 | 40 | 26,665 |
| 30/09/2021 | 1.27 | 1.25 | 1.25 | 38,683 | 28 | 30,865 |
| 29/09/2021 | 1.28 | 1.24 | 1.28 | 63,439 | 69 | 50,598 |
| 28/09/2021 | 1.25 | 1.24 | 1.24 | 10,195 | 19 | 8,221 |
| 26/09/2021 | 1.24 | 1.23 | 1.24 | 4,230 | 11 | 3,412 |
| 23/09/2021 | 1.24 | 1.23 | 1.24 | 10,544 | 16 | 8,523 |
| 22/09/2021 | 1.24 | 1.22 | 1.24 | 1,653 | 5 | 1,344 |
| 21/09/2021 | 1.24 | 1.23 | 1.23 | 1,599 | 4 | 1,300 |
| 20/09/2021 | 1.23 | 1.23 | 1.23 | 15,830 | 9 | 12,870 |
| 19/09/2021 | 1.23 | 1.22 | 1.22 | 3,502 | 7 | 2,867 |
| 16/09/2021 | 1.24 | 1.23 | 1.24 | 8,697 | 14 | 7,069 |
| 15/09/2021 | 1.24 | 1.23 | 1.24 | 5,187 | 13 | 4,217 |
| 14/09/2021 | 1.24 | 1.23 | 1.24 | 5,518 | 11 | 4,486 |
| 13/09/2021 | 1.24 | 1.22 | 1.23 | 7,063 | 16 | 5,751 |
| 12/09/2021 | 1.24 | 1.23 | 1.24 | 23,112 | 24 | 18,696 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/11/2011 | 1.30 | 1.16 | 1.21 | 4,367,953 | 2,048 | 3,542,954 |
| 30/10/2011 | 1.19 | 1.13 | 1.16 | 1,784,393 | 1,079 | 1,541,801 |
| 23/10/2011 | 1.15 | 1.00 | 1.13 | 762,971 | 655 | 690,956 |
| 16/10/2011 | 1.03 | 1.00 | 1.01 | 101,283 | 171 | 99,439 |
| 09/10/2011 | 1.04 | 0.95 | 1.01 | 229,345 | 305 | 231,133 |
| 02/10/2011 | 1.05 | 0.99 | 1.01 | 210,391 | 368 | 206,951 |
| 25/09/2011 | 1.11 | 1.05 | 1.05 | 244,901 | 234 | 225,991 |
| 18/09/2011 | 1.13 | 1.10 | 1.11 | 158,101 | 210 | 142,093 |
| 11/09/2011 | 1.15 | 1.11 | 1.13 | 86,045 | 134 | 76,116 |
| 04/09/2011 | 1.16 | 1.12 | 1.15 | 198,798 | 280 | 174,552 |
| 28/08/2011 | 1.13 | 1.11 | 1.11 | 68,906 | 59 | 61,246 |
| 21/08/2011 | 1.14 | 1.10 | 1.13 | 106,028 | 191 | 94,764 |
| 14/08/2011 | 1.16 | 1.10 | 1.12 | 450,276 | 389 | 403,114 |
| 07/08/2011 | 1.21 | 1.10 | 1.13 | 434,010 | 465 | 379,676 |
| 31/07/2011 | 1.36 | 1.20 | 1.23 | 2,068,579 | 532 | 1,585,447 |
| 24/07/2011 | 1.37 | 1.30 | 1.32 | 471,991 | 395 | 352,890 |
| 17/07/2011 | 1.37 | 1.28 | 1.33 | 321,208 | 335 | 243,211 |
| 10/07/2011 | 1.45 | 1.33 | 1.33 | 744,768 | 609 | 542,125 |
| 03/07/2011 | 1.42 | 1.23 | 1.41 | 920,153 | 782 | 683,034 |
| 26/06/2011 | 1.34 | 1.20 | 1.22 | 732,022 | 545 | 579,900 |