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 |
|---|---|---|---|---|---|---|
| 05/05/2021 | 1.23 | 1.17 | 1.20 | 40,727 | 29 | 34,387 |
| 04/05/2021 | 1.26 | 1.20 | 1.22 | 161,970 | 118 | 131,765 |
| 03/05/2021 | 1.22 | 1.18 | 1.22 | 174,034 | 137 | 144,328 |
| 02/05/2021 | 1.17 | 1.14 | 1.17 | 238,296 | 179 | 205,990 |
| 29/04/2021 | 1.12 | 1.09 | 1.12 | 14,068 | 46 | 12,780 |
| 28/04/2021 | 1.11 | 1.10 | 1.11 | 4,062 | 19 | 3,692 |
| 27/04/2021 | 1.10 | 1.08 | 1.10 | 5,087 | 16 | 4,688 |
| 26/04/2021 | 1.12 | 1.08 | 1.10 | 20,640 | 33 | 18,805 |
| 25/04/2021 | 1.13 | 1.10 | 1.12 | 12,523 | 20 | 11,281 |
| 22/04/2021 | 1.13 | 1.10 | 1.10 | 582,031 | 129 | 525,425 |
| 21/04/2021 | 1.15 | 1.12 | 1.14 | 60,249 | 46 | 53,535 |
| 20/04/2021 | 1.17 | 1.14 | 1.15 | 76,078 | 46 | 65,999 |
| 19/04/2021 | 1.16 | 1.13 | 1.13 | 9,587 | 18 | 8,410 |
| 18/04/2021 | 1.19 | 1.13 | 1.14 | 804,565 | 203 | 700,555 |
| 15/04/2021 | 1.17 | 1.13 | 1.17 | 19,473 | 31 | 16,968 |
| 14/04/2021 | 1.16 | 1.13 | 1.14 | 33,643 | 37 | 29,636 |
| 13/04/2021 | 1.18 | 1.15 | 1.18 | 5,963 | 10 | 5,150 |
| 12/04/2021 | 1.20 | 1.18 | 1.19 | 416 | 4 | 350 |
| 08/04/2021 | 1.20 | 1.16 | 1.19 | 10,860 | 17 | 9,300 |
| 07/04/2021 | 1.20 | 1.17 | 1.19 | 9,440 | 19 | 8,025 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/12/2009 | 1.19 | 1.03 | 1.03 | 328,335 | 371 | 308,826 |
| 01/12/2009 | 1.20 | 1.09 | 1.17 | 23,735 | 54 | 21,012 |
| 22/11/2009 | 1.23 | 1.14 | 1.14 | 102,470 | 161 | 86,994 |
| 15/11/2009 | 1.28 | 1.18 | 1.22 | 70,649 | 130 | 58,104 |
| 08/11/2009 | 1.31 | 1.20 | 1.25 | 184,357 | 215 | 146,459 |
| 01/11/2009 | 1.34 | 1.22 | 1.23 | 338,448 | 236 | 267,142 |
| 25/10/2009 | 1.48 | 1.28 | 1.31 | 236,627 | 249 | 178,966 |
| 18/10/2009 | 1.57 | 1.44 | 1.46 | 75,928 | 131 | 50,231 |
| 11/10/2009 | 1.66 | 1.52 | 1.55 | 89,723 | 112 | 56,752 |
| 04/10/2009 | 1.72 | 1.51 | 1.64 | 332,112 | 237 | 201,636 |
| 27/09/2009 | 1.75 | 1.55 | 1.56 | 490,381 | 400 | 292,970 |
| 24/09/2009 | 1.68 | 1.64 | 1.68 | 339,716 | 161 | 203,053 |
| 13/09/2009 | 1.60 | 1.44 | 1.60 | 664,001 | 391 | 430,017 |
| 06/09/2009 | 1.55 | 1.43 | 1.52 | 553,080 | 476 | 373,003 |
| 30/08/2009 | 1.60 | 1.37 | 1.50 | 1,846,254 | 696 | 1,212,906 |
| 23/08/2009 | 1.55 | 1.30 | 1.45 | 3,352,684 | 608 | 2,289,102 |
| 16/08/2009 | 1.35 | 1.17 | 1.27 | 141,319 | 214 | 113,940 |
| 09/08/2009 | 1.33 | 1.11 | 1.33 | 169,779 | 164 | 127,740 |
| 02/08/2009 | 1.06 | 1.01 | 1.06 | 1,336 | 5 | 1,319 |
| 12/07/2009 | 0.97 | 0.92 | 0.93 | 183 | 5 | 196 |