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 |
---|---|---|---|---|---|---|
08/05/2022 | 1.60 | 1.54 | 1.55 | 115,222 | 129 | 74,127 |
28/04/2022 | 1.57 | 1.51 | 1.55 | 63,099 | 88 | 40,942 |
27/04/2022 | 1.49 | 1.48 | 1.48 | 11,053 | 14 | 7,465 |
26/04/2022 | 1.48 | 1.47 | 1.48 | 4,047 | 7 | 2,735 |
25/04/2022 | 1.49 | 1.47 | 1.47 | 24,605 | 32 | 16,712 |
24/04/2022 | 1.50 | 1.49 | 1.49 | 9,597 | 11 | 6,405 |
21/04/2022 | 1.50 | 1.48 | 1.50 | 22,195 | 26 | 14,909 |
20/04/2022 | 1.49 | 1.47 | 1.48 | 21,374 | 26 | 14,448 |
19/04/2022 | 1.51 | 1.45 | 1.49 | 89,656 | 83 | 60,329 |
18/04/2022 | 1.46 | 1.42 | 1.45 | 60,566 | 62 | 41,867 |
17/04/2022 | 1.45 | 1.39 | 1.45 | 71,361 | 72 | 50,136 |
14/04/2022 | 1.44 | 1.41 | 1.41 | 88,790 | 77 | 62,831 |
12/04/2022 | 1.52 | 1.48 | 1.52 | 31,483 | 37 | 20,984 |
11/04/2022 | 1.52 | 1.48 | 1.49 | 19,659 | 23 | 13,214 |
10/04/2022 | 1.54 | 1.50 | 1.52 | 31,596 | 43 | 20,831 |
07/04/2022 | 1.54 | 1.50 | 1.53 | 35,248 | 62 | 23,149 |
06/04/2022 | 1.55 | 1.49 | 1.50 | 229,187 | 173 | 152,384 |
05/04/2022 | 1.69 | 1.61 | 1.61 | 233,287 | 111 | 143,164 |
04/04/2022 | 1.73 | 1.70 | 1.73 | 30,013 | 39 | 17,517 |
03/04/2022 | 1.72 | 1.71 | 1.71 | 19,267 | 17 | 11,266 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/07/2014 | 2.86 | 2.78 | 2.85 | 95,688 | 148 | 33,930 |
13/07/2014 | 2.81 | 2.76 | 2.80 | 38,862 | 44 | 13,927 |
06/07/2014 | 2.80 | 2.77 | 2.79 | 74,389 | 55 | 26,678 |
29/06/2014 | 2.83 | 2.78 | 2.80 | 1,153,537 | 103 | 410,838 |
22/06/2014 | 2.88 | 2.68 | 2.80 | 1,130,658 | 616 | 403,336 |
15/06/2014 | 2.78 | 2.62 | 2.71 | 415,985 | 240 | 154,168 |
08/06/2014 | 2.70 | 2.65 | 2.67 | 185,692 | 88 | 69,430 |
01/06/2014 | 2.73 | 2.61 | 2.68 | 304,029 | 191 | 113,140 |
26/05/2014 | 2.67 | 2.56 | 2.66 | 341,627 | 178 | 131,561 |
18/05/2014 | 2.76 | 2.63 | 2.65 | 341,450 | 229 | 126,992 |
11/05/2014 | 2.70 | 2.60 | 2.63 | 307,941 | 213 | 116,991 |
04/05/2014 | 2.74 | 2.65 | 2.67 | 480,370 | 230 | 178,336 |
27/04/2014 | 2.70 | 2.59 | 2.67 | 661,848 | 291 | 251,088 |
20/04/2014 | 2.81 | 2.63 | 2.69 | 1,198,095 | 492 | 442,101 |
13/04/2014 | 2.92 | 2.63 | 2.81 | 857,721 | 537 | 306,596 |
06/04/2014 | 3.18 | 2.81 | 2.82 | 2,679,375 | 930 | 904,862 |
30/03/2014 | 3.02 | 2.44 | 3.02 | 2,187,209 | 650 | 800,477 |
23/03/2014 | 2.50 | 2.38 | 2.44 | 467,533 | 215 | 191,931 |
16/03/2014 | 2.51 | 2.42 | 2.47 | 269,075 | 123 | 108,528 |
09/03/2014 | 2.44 | 2.40 | 2.43 | 56,963 | 61 | 23,437 |