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 |
|---|---|---|---|---|---|---|
| 07/07/2021 | 1.24 | 1.23 | 1.23 | 15,587 | 25 | 12,595 |
| 06/07/2021 | 1.22 | 1.21 | 1.22 | 29,116 | 22 | 24,008 |
| 05/07/2021 | 1.24 | 1.21 | 1.22 | 44,131 | 26 | 36,292 |
| 04/07/2021 | 1.24 | 1.22 | 1.23 | 12,294 | 16 | 9,992 |
| 01/07/2021 | 1.23 | 1.23 | 1.23 | 9,742 | 16 | 7,920 |
| 30/06/2021 | 1.23 | 1.22 | 1.22 | 28,844 | 28 | 23,580 |
| 29/06/2021 | 1.25 | 1.23 | 1.23 | 33,115 | 36 | 26,793 |
| 28/06/2021 | 1.24 | 1.23 | 1.24 | 227,881 | 31 | 185,260 |
| 27/06/2021 | 1.23 | 1.21 | 1.23 | 28,232 | 24 | 23,149 |
| 24/06/2021 | 1.24 | 1.23 | 1.24 | 28,783 | 33 | 23,400 |
| 23/06/2021 | 1.24 | 1.22 | 1.23 | 43,548 | 43 | 35,505 |
| 22/06/2021 | 1.24 | 1.23 | 1.24 | 44,460 | 39 | 36,045 |
| 21/06/2021 | 1.25 | 1.24 | 1.24 | 44,684 | 53 | 35,885 |
| 20/06/2021 | 1.26 | 1.23 | 1.25 | 50,586 | 40 | 40,551 |
| 17/06/2021 | 1.25 | 1.23 | 1.25 | 45,353 | 46 | 36,645 |
| 16/06/2021 | 1.26 | 1.22 | 1.24 | 76,700 | 68 | 61,843 |
| 15/06/2021 | 1.27 | 1.24 | 1.26 | 178,710 | 166 | 142,248 |
| 14/06/2021 | 1.27 | 1.23 | 1.26 | 184,832 | 157 | 148,410 |
| 13/06/2021 | 1.24 | 1.21 | 1.22 | 51,629 | 54 | 41,897 |
| 10/06/2021 | 1.23 | 1.21 | 1.23 | 70,073 | 67 | 57,754 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2010 | 0.80 | 0.76 | 0.76 | 102,907 | 187 | 131,236 |
| 05/09/2010 | 0.77 | 0.74 | 0.77 | 31,475 | 80 | 42,060 |
| 29/08/2010 | 0.76 | 0.73 | 0.75 | 170,707 | 190 | 229,265 |
| 22/08/2010 | 0.78 | 0.72 | 0.73 | 326,489 | 340 | 448,887 |
| 15/08/2010 | 0.79 | 0.75 | 0.77 | 80,305 | 116 | 105,565 |
| 08/08/2010 | 0.80 | 0.75 | 0.77 | 407,785 | 106 | 534,662 |
| 01/08/2010 | 0.82 | 0.78 | 0.79 | 34,290 | 96 | 43,064 |
| 25/07/2010 | 0.89 | 0.80 | 0.82 | 84,189 | 202 | 99,350 |
| 18/07/2010 | 0.86 | 0.77 | 0.86 | 158,222 | 290 | 190,512 |
| 11/07/2010 | 0.77 | 0.75 | 0.77 | 20,268 | 57 | 26,734 |
| 04/07/2010 | 0.77 | 0.74 | 0.76 | 18,211 | 45 | 24,290 |
| 27/06/2010 | 0.79 | 0.73 | 0.76 | 26,175 | 77 | 35,042 |
| 20/06/2010 | 0.79 | 0.76 | 0.77 | 33,435 | 59 | 43,462 |
| 13/06/2010 | 0.81 | 0.76 | 0.76 | 56,294 | 95 | 72,184 |
| 06/06/2010 | 0.81 | 0.76 | 0.78 | 135,649 | 174 | 175,732 |
| 30/05/2010 | 0.85 | 0.76 | 0.79 | 168,603 | 209 | 211,909 |
| 23/05/2010 | 0.85 | 0.81 | 0.83 | 69,194 | 104 | 83,589 |
| 16/05/2010 | 0.86 | 0.83 | 0.85 | 43,106 | 91 | 51,018 |
| 09/05/2010 | 0.88 | 0.82 | 0.87 | 84,482 | 177 | 99,211 |
| 02/05/2010 | 0.88 | 0.83 | 0.83 | 103,948 | 146 | 122,873 |