Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 18/04/2024
MarketFirst
High Price1.78
Last Closing1.75
No. of Transactions24
SectorUtilities and Energy
Low Price1.75
Opening Price1.75
No. of Shares3,429
Div5.62
Change0.03
Closing Price1.78
Average Price1.76
P/E8.75
Value Traded6,038

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/01/2024 1.93 1.91 1.91 8,589 14 4,489
17/01/2024 1.94 1.91 1.94 18,159 20 9,502
16/01/2024 1.94 1.92 1.94 4,872 12 2,525
15/01/2024 1.94 1.91 1.94 253,143 26 131,845
14/01/2024 1.94 1.92 1.93 630 5 328
11/01/2024 1.94 1.92 1.94 4,375 12 2,266
10/01/2024 1.93 1.90 1.93 227,164 43 118,387
09/01/2024 1.94 1.91 1.93 16,474 28 8,537
08/01/2024 1.94 1.93 1.94 18,370 31 9,514
07/01/2024 1.93 1.86 1.93 338,947 81 180,795
04/01/2024 1.87 1.86 1.87 6,422 10 3,437
03/01/2024 1.87 1.85 1.87 11,276 27 6,080
02/01/2024 1.88 1.84 1.86 22,149 34 12,031
31/12/2023 1.88 1.84 1.88 53,846 74 29,159
28/12/2023 1.93 1.84 1.87 306,556 232 164,321
27/12/2023 1.92 1.87 1.89 70,205 96 37,442
26/12/2023 1.95 1.88 1.94 171,584 113 89,757
24/12/2023 1.96 1.94 1.95 90,288 17 46,520
21/12/2023 1.97 1.96 1.96 823 5 420
20/12/2023 1.97 1.94 1.97 10,965 18 5,616
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/02/2023 2.65 2.57 2.64 594,997 411 227,993
12/02/2023 3.17 2.43 2.67 4,507,445 1,760 1,607,547
05/02/2023 3.10 2.63 3.02 3,392,685 1,363 1,180,671
29/01/2023 2.93 2.51 2.80 3,038,780 1,384 1,132,425
22/01/2023 2.42 2.15 2.42 1,082,477 608 470,759
15/01/2023 2.29 2.11 2.24 1,026,996 671 462,261
08/01/2023 2.13 2.02 2.13 723,418 623 346,901
02/01/2023 2.15 1.85 2.07 787,330 565 393,918
26/12/2022 1.87 1.75 1.84 163,362 234 89,141
18/12/2022 1.79 1.70 1.79 111,732 136 63,739
11/12/2022 1.79 1.73 1.75 58,418 95 33,458
04/12/2022 1.75 1.72 1.74 40,854 80 23,596
27/11/2022 1.78 1.72 1.76 73,405 133 42,039
20/11/2022 1.78 1.70 1.76 163,477 279 94,023
13/11/2022 1.85 1.77 1.80 200,387 157 111,660
06/11/2022 1.84 1.74 1.79 63,042 111 35,160
30/10/2022 1.86 1.74 1.75 171,024 164 94,454
23/10/2022 1.86 1.75 1.82 44,464 59 24,702
16/10/2022 1.90 1.82 1.82 213,846 333 115,630
09/10/2022 1.96 1.76 1.91 526,517 400 280,061
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2019 1.89 1.74 1.75 824,720 305 447,802
02/01/2019 1.89 1.72 1.85 780,501 375 424,039
02/12/2018 2.03 1.82 1.89 672,835 117 341,811
01/11/2018 2.23 1.83 1.90 1,075,856 583 527,372
01/10/2018 2.07 1.95 2.03 1,502,842 303 741,203
02/09/2018 2.00 1.93 1.97 375,800 167 190,896
01/08/2018 1.97 1.78 1.96 967,542 392 497,606
01/07/2018 1.99 1.70 1.82 929,664 559 503,351
03/06/2018 2.09 1.90 1.90 340,161 382 171,013
02/05/2018 2.24 2.00 2.15 563,697 502 266,174
01/04/2018 2.47 2.24 2.24 387,532 327 161,662
01/03/2018 2.47 2.40 2.47 441,070 269 181,393
01/02/2018 2.51 2.30 2.45 777,898 542 322,323
02/01/2018 2.35 2.26 2.33 454,976 224 198,832
03/12/2017 2.35 2.20 2.34 476,916 226 209,892
01/11/2017 2.35 2.25 2.34 435,670 184 190,524
01/10/2017 2.36 2.23 2.34 628,069 257 273,755
05/09/2017 2.40 2.27 2.31 344,132 284 148,089
01/08/2017 2.32 2.27 2.30 284,355 170 124,123
02/07/2017 2.33 2.27 2.27 196,211 266 85,537
Download Table