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 |
|---|---|---|---|---|---|---|
| 09/06/2021 | 1.22 | 1.20 | 1.22 | 21,438 | 31 | 17,724 |
| 08/06/2021 | 1.22 | 1.20 | 1.22 | 19,806 | 37 | 16,410 |
| 07/06/2021 | 1.22 | 1.20 | 1.22 | 67,985 | 49 | 56,257 |
| 06/06/2021 | 1.23 | 1.20 | 1.22 | 60,322 | 71 | 49,595 |
| 03/06/2021 | 1.21 | 1.20 | 1.20 | 43,199 | 45 | 35,935 |
| 02/06/2021 | 1.21 | 1.19 | 1.21 | 63,198 | 68 | 52,757 |
| 01/06/2021 | 1.19 | 1.17 | 1.18 | 57,177 | 62 | 48,516 |
| 31/05/2021 | 1.21 | 1.17 | 1.18 | 234,955 | 188 | 198,982 |
| 30/05/2021 | 1.27 | 1.20 | 1.21 | 670,419 | 330 | 550,992 |
| 27/05/2021 | 1.28 | 1.25 | 1.26 | 447,179 | 296 | 355,629 |
| 26/05/2021 | 1.26 | 1.22 | 1.26 | 291,289 | 185 | 232,687 |
| 24/05/2021 | 1.21 | 1.19 | 1.20 | 26,951 | 39 | 22,480 |
| 23/05/2021 | 1.20 | 1.18 | 1.18 | 32,462 | 35 | 27,335 |
| 20/05/2021 | 1.21 | 1.18 | 1.20 | 50,103 | 35 | 41,954 |
| 19/05/2021 | 1.22 | 1.17 | 1.19 | 61,591 | 77 | 51,155 |
| 18/05/2021 | 1.18 | 1.16 | 1.18 | 7,328 | 18 | 6,244 |
| 17/05/2021 | 1.19 | 1.17 | 1.18 | 26,210 | 39 | 22,310 |
| 16/05/2021 | 1.21 | 1.18 | 1.19 | 25,703 | 32 | 21,655 |
| 09/05/2021 | 1.22 | 1.18 | 1.20 | 41,257 | 60 | 34,350 |
| 06/05/2021 | 1.20 | 1.18 | 1.20 | 19,380 | 34 | 16,253 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/04/2010 | 0.88 | 0.84 | 0.86 | 84,099 | 109 | 97,647 |
| 18/04/2010 | 0.89 | 0.84 | 0.86 | 72,295 | 108 | 84,446 |
| 11/04/2010 | 0.93 | 0.86 | 0.88 | 340,560 | 384 | 378,682 |
| 04/04/2010 | 0.90 | 0.84 | 0.87 | 202,515 | 220 | 232,681 |
| 28/03/2010 | 0.86 | 0.83 | 0.86 | 297,256 | 182 | 353,456 |
| 21/03/2010 | 0.93 | 0.83 | 0.83 | 201,084 | 193 | 231,572 |
| 14/03/2010 | 0.90 | 0.83 | 0.90 | 346,998 | 280 | 400,759 |
| 07/03/2010 | 0.88 | 0.82 | 0.85 | 99,013 | 130 | 116,699 |
| 28/02/2010 | 0.90 | 0.83 | 0.88 | 206,622 | 197 | 240,745 |
| 21/02/2010 | 0.87 | 0.82 | 0.83 | 64,000 | 101 | 76,064 |
| 14/02/2010 | 0.92 | 0.83 | 0.83 | 200,828 | 246 | 229,499 |
| 07/02/2010 | 0.94 | 0.86 | 0.89 | 214,539 | 217 | 236,829 |
| 31/01/2010 | 0.97 | 0.86 | 0.87 | 350,825 | 267 | 391,770 |
| 24/01/2010 | 0.96 | 0.89 | 0.93 | 196,517 | 205 | 212,618 |
| 17/01/2010 | 1.04 | 0.96 | 0.96 | 169,518 | 153 | 173,774 |
| 10/01/2010 | 1.07 | 0.96 | 1.04 | 553,458 | 387 | 530,933 |
| 03/01/2010 | 1.04 | 0.93 | 0.98 | 544,152 | 365 | 550,964 |
| 27/12/2009 | 1.01 | 0.92 | 0.92 | 127,214 | 151 | 133,793 |
| 20/12/2009 | 1.07 | 0.95 | 0.98 | 378,418 | 363 | 377,977 |
| 13/12/2009 | 1.08 | 0.98 | 0.99 | 395,596 | 344 | 391,789 |