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 |
|---|---|---|---|---|---|---|
| 12/08/2021 | 1.23 | 1.21 | 1.23 | 16,984 | 23 | 14,002 |
| 11/08/2021 | 1.23 | 1.23 | 1.23 | 1,569 | 8 | 1,276 |
| 09/08/2021 | 1.24 | 1.20 | 1.24 | 17,469 | 25 | 14,382 |
| 08/08/2021 | 1.23 | 1.21 | 1.21 | 42,476 | 47 | 34,900 |
| 05/08/2021 | 1.26 | 1.24 | 1.24 | 18,846 | 34 | 15,145 |
| 04/08/2021 | 1.27 | 1.25 | 1.27 | 16,401 | 27 | 13,102 |
| 03/08/2021 | 1.27 | 1.24 | 1.26 | 47,664 | 71 | 38,001 |
| 02/08/2021 | 1.29 | 1.25 | 1.27 | 47,716 | 74 | 37,469 |
| 29/07/2021 | 1.31 | 1.28 | 1.31 | 70,314 | 70 | 54,571 |
| 28/07/2021 | 1.30 | 1.27 | 1.30 | 30,668 | 40 | 23,925 |
| 27/07/2021 | 1.29 | 1.26 | 1.28 | 30,854 | 53 | 24,254 |
| 26/07/2021 | 1.30 | 1.26 | 1.28 | 55,254 | 92 | 43,298 |
| 25/07/2021 | 1.35 | 1.28 | 1.30 | 127,491 | 149 | 96,694 |
| 18/07/2021 | 1.32 | 1.28 | 1.32 | 236,108 | 226 | 182,286 |
| 15/07/2021 | 1.26 | 1.24 | 1.26 | 46,200 | 60 | 37,024 |
| 14/07/2021 | 1.25 | 1.23 | 1.24 | 20,073 | 45 | 16,216 |
| 13/07/2021 | 1.24 | 1.22 | 1.23 | 7,941 | 17 | 6,456 |
| 12/07/2021 | 1.23 | 1.22 | 1.23 | 2,564 | 9 | 2,100 |
| 11/07/2021 | 1.23 | 1.21 | 1.21 | 20,059 | 24 | 16,456 |
| 08/07/2021 | 1.23 | 1.21 | 1.22 | 5,455 | 9 | 4,470 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/01/2011 | 1.14 | 1.09 | 1.12 | 510,819 | 304 | 462,064 |
| 23/01/2011 | 1.16 | 1.09 | 1.14 | 542,799 | 421 | 483,117 |
| 16/01/2011 | 1.14 | 1.07 | 1.11 | 294,420 | 279 | 267,883 |
| 09/01/2011 | 1.17 | 1.07 | 1.09 | 1,171,037 | 765 | 1,035,807 |
| 02/01/2011 | 1.10 | 0.93 | 1.10 | 789,359 | 458 | 744,796 |
| 26/12/2010 | 0.98 | 0.89 | 0.91 | 254,774 | 276 | 275,894 |
| 19/12/2010 | 1.05 | 0.97 | 0.97 | 244,389 | 308 | 241,744 |
| 12/12/2010 | 1.07 | 0.93 | 1.03 | 903,863 | 738 | 884,950 |
| 05/12/2010 | 1.00 | 0.85 | 0.97 | 585,748 | 462 | 613,886 |
| 28/11/2010 | 0.88 | 0.80 | 0.85 | 134,301 | 193 | 161,292 |
| 21/11/2010 | 0.89 | 0.85 | 0.85 | 62,361 | 114 | 72,039 |
| 14/11/2010 | 0.89 | 0.88 | 0.89 | 12,979 | 18 | 14,695 |
| 07/11/2010 | 0.90 | 0.89 | 0.90 | 31,132 | 56 | 34,884 |
| 31/10/2010 | 0.92 | 0.88 | 0.88 | 195,814 | 252 | 218,157 |
| 24/10/2010 | 0.92 | 0.87 | 0.90 | 255,605 | 318 | 282,596 |
| 17/10/2010 | 0.95 | 0.85 | 0.89 | 358,309 | 495 | 403,171 |
| 10/10/2010 | 0.93 | 0.78 | 0.93 | 522,470 | 374 | 585,554 |
| 03/10/2010 | 0.82 | 0.77 | 0.79 | 264,747 | 243 | 330,917 |
| 26/09/2010 | 0.81 | 0.75 | 0.77 | 106,320 | 186 | 135,924 |
| 19/09/2010 | 0.78 | 0.75 | 0.76 | 50,287 | 102 | 65,374 |