AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 14/01/2021
MarketFirst
High Price1.29
Last Closing1.23
No. of Transactions54
SectorUtilities and Energy
Low Price1.29
Opening Price1.29
No. of Shares370,005
Div9.30
Change0.06
Closing Price1.29
Average Price1.29
P/E9.51
Value Traded477,306
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/01/2021 | 1.29 | 1.29 | 1.29 | 477,306 | 54 | 370,005 |
| 13/01/2021 | 1.23 | 1.23 | 1.23 | 104,243 | 22 | 84,750 |
| 12/01/2021 | 1.18 | 1.11 | 1.18 | 449,842 | 51 | 402,527 |
| 11/01/2021 | 1.14 | 1.11 | 1.13 | 21,020 | 23 | 18,750 |
| 10/01/2021 | 1.15 | 1.13 | 1.14 | 12,306 | 14 | 10,800 |
| 07/01/2021 | 1.14 | 1.10 | 1.14 | 5,641 | 13 | 5,080 |
| 06/01/2021 | 1.12 | 1.11 | 1.12 | 5,533 | 15 | 4,963 |
| 05/01/2021 | 1.12 | 1.08 | 1.12 | 18,847 | 19 | 17,182 |
| 04/01/2021 | 1.09 | 1.06 | 1.08 | 4,935 | 9 | 4,570 |
| 03/01/2021 | 1.10 | 1.06 | 1.09 | 3,084 | 14 | 2,850 |
| 31/12/2020 | 1.07 | 1.05 | 1.07 | 2,781 | 8 | 2,645 |
| 30/12/2020 | 1.07 | 1.05 | 1.06 | 5,367 | 16 | 5,068 |
| 29/12/2020 | 1.05 | 1.03 | 1.05 | 3,753 | 12 | 3,600 |
| 28/12/2020 | 1.04 | 1.03 | 1.04 | 2,236 | 6 | 2,169 |
| 27/12/2020 | 1.04 | 1.03 | 1.04 | 1,271 | 3 | 1,232 |
| 24/12/2020 | 1.05 | 1.03 | 1.04 | 2,908 | 10 | 2,819 |
| 23/12/2020 | 1.04 | 1.02 | 1.04 | 1,378 | 5 | 1,350 |
| 22/12/2020 | 1.04 | 1.04 | 1.04 | 18 | 1 | 17 |
| 21/12/2020 | 1.02 | 1.02 | 1.02 | 510 | 1 | 500 |
| 17/12/2020 | 1.04 | 1.03 | 1.03 | 1,303 | 2 | 1,262 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 08/11/2020 | 1.01 | 1.00 | 1.01 | 588 | 5 | 585 |
| 01/11/2020 | 1.01 | 0.99 | 1.01 | 8,348 | 28 | 8,305 |
| 25/10/2020 | 1.02 | 1.00 | 1.01 | 10,061 | 24 | 10,020 |
| 18/10/2020 | 1.02 | 1.00 | 1.02 | 8,448 | 22 | 8,380 |
| 11/10/2020 | 1.02 | 1.01 | 1.02 | 8,052 | 24 | 7,940 |
| 04/10/2020 | 1.02 | 1.01 | 1.01 | 7,651 | 20 | 7,565 |
| 27/09/2020 | 1.02 | 1.00 | 1.02 | 22,847 | 35 | 22,525 |
| 20/09/2020 | 1.03 | 1.01 | 1.01 | 8,273 | 24 | 8,140 |
| 13/09/2020 | 1.03 | 1.01 | 1.03 | 5,238 | 18 | 5,100 |
| 06/09/2020 | 1.04 | 1.00 | 1.03 | 8,386 | 25 | 8,271 |
| 30/08/2020 | 1.01 | 0.98 | 1.01 | 3,553 | 15 | 3,563 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.07 | 1.01 | 1.07 | 55,384 | 160 | 53,512 |
| 01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |
| 01/10/2020 | 1.02 | 1.00 | 1.01 | 34,211 | 90 | 33,905 |
| 01/09/2020 | 1.04 | 1.00 | 1.02 | 46,335 | 109 | 45,616 |
| 04/08/2020 | 1.08 | 0.95 | 1.00 | 123,674 | 230 | 122,822 |
| 01/07/2020 | 1.12 | 1.05 | 1.08 | 191,658 | 197 | 180,043 |
| 01/06/2020 | 1.19 | 1.09 | 1.09 | 144,493 | 209 | 128,469 |
| 10/05/2020 | 1.26 | 1.14 | 1.14 | 4,790 | 12 | 4,070 |
| 01/03/2020 | 1.38 | 1.29 | 1.29 | 62,444 | 105 | 46,963 |
| 02/02/2020 | 1.46 | 1.12 | 1.37 | 382,773 | 596 | 292,621 |
| 02/01/2020 | 1.19 | 1.12 | 1.13 | 237,624 | 174 | 207,113 |
| 01/12/2019 | 1.21 | 1.07 | 1.16 | 128,222 | 164 | 115,186 |
| 03/11/2019 | 1.28 | 1.19 | 1.19 | 186,752 | 80 | 147,785 |
| 01/10/2019 | 1.35 | 1.25 | 1.28 | 119,090 | 124 | 92,368 |
| 01/09/2019 | 1.41 | 1.31 | 1.31 | 107,067 | 100 | 78,339 |
| 01/08/2019 | 1.44 | 1.37 | 1.40 | 56,196 | 98 | 40,080 |
| 01/07/2019 | 1.52 | 1.35 | 1.41 | 269,471 | 375 | 189,386 |
| 02/06/2019 | 1.40 | 1.25 | 1.37 | 153,727 | 223 | 117,424 |
| 01/05/2019 | 1.34 | 1.26 | 1.28 | 81,043 | 171 | 63,134 |
| 01/04/2019 | 1.57 | 1.25 | 1.31 | 445,273 | 264 | 327,998 |