AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 06/05/2024
MarketFirst
High Price1.64
Last Closing1.63
No. of Transactions80
SectorUtilities and Energy
Low Price1.59
Opening Price1.62
No. of Shares172,756
Div6.25
Change-0.03
Closing Price1.60
Average Price1.61
P/E8.68
Value Traded278,057
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/02/2021 | 1.27 | 1.25 | 1.27 | 32,344 | 29 | 25,789 |
| 21/02/2021 | 1.27 | 1.25 | 1.25 | 15,071 | 23 | 11,975 |
| 17/02/2021 | 1.27 | 1.25 | 1.27 | 13,620 | 37 | 10,810 |
| 16/02/2021 | 1.27 | 1.23 | 1.23 | 9,381 | 21 | 7,576 |
| 15/02/2021 | 1.30 | 1.24 | 1.27 | 194,356 | 100 | 153,670 |
| 14/02/2021 | 1.31 | 1.28 | 1.29 | 10,665 | 18 | 8,261 |
| 11/02/2021 | 1.34 | 1.28 | 1.32 | 194,207 | 97 | 148,920 |
| 10/02/2021 | 1.33 | 1.29 | 1.33 | 41,399 | 47 | 31,589 |
| 09/02/2021 | 1.35 | 1.26 | 1.33 | 424,699 | 120 | 330,635 |
| 08/02/2021 | 1.29 | 1.22 | 1.29 | 153,543 | 39 | 123,080 |
| 07/02/2021 | 1.25 | 1.21 | 1.24 | 26,154 | 41 | 21,350 |
| 04/02/2021 | 1.23 | 1.21 | 1.22 | 9,945 | 9 | 8,200 |
| 03/02/2021 | 1.25 | 1.20 | 1.24 | 85,077 | 31 | 69,385 |
| 02/02/2021 | 1.25 | 1.21 | 1.22 | 18,011 | 28 | 14,775 |
| 01/02/2021 | 1.27 | 1.25 | 1.27 | 14,226 | 19 | 11,350 |
| 28/01/2021 | 1.31 | 1.27 | 1.31 | 11,121 | 25 | 8,605 |
| 27/01/2021 | 1.29 | 1.20 | 1.29 | 180,090 | 93 | 144,875 |
| 26/01/2021 | 1.26 | 1.23 | 1.23 | 13,341 | 28 | 10,750 |
| 25/01/2021 | 1.29 | 1.26 | 1.29 | 4,164 | 10 | 3,250 |
| 24/01/2021 | 1.33 | 1.28 | 1.30 | 60,995 | 37 | 46,900 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2009 | 1.10 | 0.98 | 1.00 | 105,775 | 153 | 102,032 |
| 25/01/2009 | 0.99 | 0.93 | 0.98 | 23,680 | 41 | 24,754 |
| 18/01/2009 | 1.06 | 0.94 | 0.96 | 46,860 | 92 | 47,810 |
| 11/01/2009 | 1.09 | 0.99 | 1.05 | 106,423 | 96 | 104,687 |
| 04/01/2009 | 1.10 | 1.01 | 1.10 | 248,109 | 201 | 230,522 |
| 28/12/2008 | 1.16 | 1.03 | 1.05 | 3,013,746 | 157 | 2,716,158 |