Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
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
11/09/2023 2.05 2.02 2.04 540,148 17 266,082
10/09/2023 2.04 2.02 2.04 2,440 11 1,205
07/09/2023 2.04 2.01 2.04 1,317 7 651
06/09/2023 2.04 2.02 2.04 2,998 9 1,480
05/09/2023 2.05 2.00 2.05 2,556 5 1,270
04/09/2023 2.07 2.02 2.07 24,460 17 11,967
03/09/2023 2.06 1.98 2.06 83,766 73 41,460
31/08/2023 1.98 1.94 1.98 10,582 18 5,411
30/08/2023 1.96 1.93 1.96 393,191 37 201,730
29/08/2023 1.96 1.93 1.96 25,119 22 12,933
28/08/2023 1.94 1.92 1.94 2,138 9 1,113
27/08/2023 1.94 1.92 1.94 12,677 17 6,574
24/08/2023 1.94 1.91 1.92 34,397 28 17,995
23/08/2023 1.92 1.90 1.92 61,373 64 32,190
22/08/2023 1.92 1.90 1.92 3,616 13 1,896
21/08/2023 1.93 1.88 1.93 286,171 80 151,185
20/08/2023 1.96 1.93 1.95 2,343 7 1,210
17/08/2023 1.97 1.93 1.97 1,159,494 44 594,632
16/08/2023 1.96 1.94 1.95 479,855 23 246,074
15/08/2023 1.98 1.94 1.97 21,253 32 10,910
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/03/2021 1.24 1.13 1.22 470,819 248 405,680
21/03/2021 1.21 1.16 1.18 57,454 100 48,700
14/03/2021 1.18 1.13 1.16 35,668 75 30,995
07/03/2021 1.25 1.14 1.19 237,728 263 198,985
28/02/2021 1.24 1.20 1.23 82,788 93 67,950
21/02/2021 1.27 1.21 1.22 69,958 81 56,209
14/02/2021 1.31 1.23 1.27 228,022 176 180,317
07/02/2021 1.35 1.21 1.32 840,001 344 655,574
31/01/2021 1.27 1.20 1.22 127,259 87 103,710
24/01/2021 1.33 1.20 1.31 269,710 193 214,380
17/01/2021 1.37 1.29 1.33 797,701 327 600,809
10/01/2021 1.29 1.11 1.29 1,064,716 164 886,832
03/01/2021 1.14 1.06 1.14 38,040 70 34,645
27/12/2020 1.07 1.03 1.07 15,407 45 14,714
20/12/2020 1.05 1.02 1.04 4,814 17 4,686
13/12/2020 1.05 1.01 1.03 16,683 47 16,212
06/12/2020 1.04 1.02 1.03 12,348 33 12,000
29/11/2020 1.07 1.03 1.04 21,725 48 20,802
22/11/2020 1.07 1.01 1.04 151,426 108 145,732
15/11/2020 1.02 1.00 1.02 10,116 31 10,059
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2010 0.92 0.80 0.82 354,517 507 406,444
03/10/2010 0.95 0.77 0.90 1,426,157 1,462 1,630,008
01/09/2010 0.81 0.73 0.77 335,884 599 435,506
01/08/2010 0.82 0.72 0.74 974,681 804 1,300,531
01/07/2010 0.89 0.74 0.82 283,823 602 344,816
01/06/2010 0.81 0.73 0.75 355,811 528 458,852
02/05/2010 0.88 0.80 0.82 362,142 596 432,238
01/04/2010 0.93 0.84 0.86 751,247 861 854,018
01/03/2010 0.93 0.82 0.85 1,053,686 906 1,228,619
01/02/2010 0.97 0.82 0.85 862,952 845 974,512
03/01/2010 1.07 0.89 0.94 1,476,392 1,132 1,481,989
01/12/2009 1.20 0.92 0.92 1,253,298 1,283 1,233,397
01/11/2009 1.34 1.14 1.14 695,923 742 558,699
01/10/2009 1.72 1.28 1.31 797,729 780 527,956
01/09/2009 1.75 1.43 1.63 3,610,284 1,802 2,317,312
02/08/2009 1.55 1.01 1.47 3,884,927 1,262 2,686,367
01/07/2009 0.97 0.88 0.93 1,312 11 1,476
01/06/2009 1.02 0.88 0.90 22,328 80 23,775
03/05/2009 1.04 0.94 0.98 61,625 147 63,323
01/04/2009 1.09 0.96 1.02 68,543 155 68,111
Download Table