AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 28/03/2024
MarketFirst
High Price1.82
Last Closing1.94
No. of Transactions110
SectorUtilities and Energy
Low Price1.80
Opening Price1.82
No. of Shares46,536
Div13.89
Change-0.14
Closing Price1.80
Average Price1.81
P/E8.84
Value Traded84,278
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/12/2023 | 1.88 | 1.87 | 1.88 | 1,310 | 4 | 700 |
30/11/2023 | 1.88 | 1.87 | 1.88 | 95,057 | 20 | 50,831 |
29/11/2023 | 1.87 | 1.86 | 1.87 | 101,437 | 22 | 54,250 |
28/11/2023 | 1.88 | 1.86 | 1.87 | 2,834 | 16 | 1,521 |
27/11/2023 | 1.88 | 1.85 | 1.88 | 20,550 | 25 | 11,098 |
26/11/2023 | 1.89 | 1.85 | 1.88 | 6,149 | 20 | 3,303 |
23/11/2023 | 1.87 | 1.85 | 1.87 | 15,828 | 17 | 8,551 |
22/11/2023 | 1.86 | 1.85 | 1.85 | 1,926 | 6 | 1,041 |
21/11/2023 | 1.87 | 1.85 | 1.87 | 14,705 | 12 | 7,912 |
20/11/2023 | 1.88 | 1.85 | 1.88 | 871 | 4 | 470 |
19/11/2023 | 1.87 | 1.84 | 1.87 | 1,393 | 8 | 749 |
16/11/2023 | 1.86 | 1.83 | 1.86 | 20,219 | 43 | 11,012 |
15/11/2023 | 1.86 | 1.84 | 1.85 | 4,723 | 12 | 2,564 |
14/11/2023 | 1.87 | 1.85 | 1.85 | 1,855 | 13 | 1,000 |
13/11/2023 | 1.87 | 1.86 | 1.87 | 1,343 | 5 | 722 |
12/11/2023 | 1.86 | 1.85 | 1.86 | 1,065 | 10 | 573 |
09/11/2023 | 1.87 | 1.83 | 1.87 | 2,778 | 16 | 1,503 |
08/11/2023 | 1.87 | 1.81 | 1.87 | 57,403 | 38 | 31,575 |
07/11/2023 | 1.88 | 1.81 | 1.88 | 13,027 | 18 | 7,081 |
06/11/2023 | 1.89 | 1.85 | 1.85 | 18,313 | 48 | 9,860 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/09/2022 | 1.81 | 1.74 | 1.78 | 61,094 | 105 | 34,468 |
04/09/2022 | 1.81 | 1.71 | 1.77 | 164,912 | 174 | 93,869 |
28/08/2022 | 1.84 | 1.79 | 1.84 | 94,326 | 115 | 52,087 |
21/08/2022 | 1.84 | 1.78 | 1.81 | 113,716 | 146 | 63,067 |
14/08/2022 | 1.89 | 1.80 | 1.83 | 287,137 | 260 | 156,726 |
07/08/2022 | 1.95 | 1.85 | 1.89 | 165,435 | 241 | 87,280 |
31/07/2022 | 2.04 | 1.90 | 1.91 | 759,572 | 531 | 386,545 |
24/07/2022 | 2.08 | 1.89 | 1.99 | 1,432,371 | 976 | 722,666 |
17/07/2022 | 1.97 | 1.83 | 1.88 | 587,427 | 624 | 309,310 |
13/07/2022 | 2.05 | 1.92 | 1.99 | 522,305 | 367 | 261,758 |
03/07/2022 | 2.00 | 1.78 | 2.00 | 2,305,489 | 1,333 | 1,212,082 |
26/06/2022 | 1.74 | 1.52 | 1.74 | 1,093,389 | 828 | 663,831 |
19/06/2022 | 1.55 | 1.49 | 1.52 | 206,899 | 156 | 135,728 |
12/06/2022 | 1.54 | 1.49 | 1.50 | 132,914 | 128 | 87,935 |
05/06/2022 | 1.53 | 1.47 | 1.49 | 88,600 | 110 | 59,154 |
29/05/2022 | 1.50 | 1.45 | 1.48 | 92,180 | 90 | 62,417 |
22/05/2022 | 1.50 | 1.48 | 1.50 | 15,361 | 28 | 10,329 |
15/05/2022 | 1.50 | 1.46 | 1.49 | 130,075 | 120 | 87,673 |
08/05/2022 | 1.60 | 1.46 | 1.49 | 376,214 | 331 | 245,989 |
24/04/2022 | 1.57 | 1.47 | 1.55 | 112,400 | 152 | 74,259 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2017 | 2.32 | 2.23 | 2.25 | 223,271 | 262 | 98,748 |
02/04/2017 | 2.64 | 2.24 | 2.30 | 566,104 | 631 | 233,078 |
01/03/2017 | 2.69 | 2.40 | 2.55 | 1,245,483 | 985 | 488,065 |
01/02/2017 | 2.47 | 2.30 | 2.40 | 9,290,699 | 347 | 4,033,769 |
02/01/2017 | 2.43 | 2.30 | 2.36 | 572,074 | 465 | 241,555 |
01/12/2016 | 2.39 | 2.30 | 2.30 | 222,697 | 188 | 95,144 |
01/11/2016 | 2.44 | 2.22 | 2.38 | 856,721 | 535 | 365,742 |
03/10/2016 | 2.25 | 2.22 | 2.25 | 233,258 | 121 | 104,245 |
01/09/2016 | 2.27 | 2.22 | 2.23 | 300,450 | 137 | 134,249 |
01/08/2016 | 2.29 | 2.22 | 2.22 | 619,293 | 264 | 274,404 |
03/07/2016 | 2.31 | 2.24 | 2.28 | 119,693 | 211 | 52,655 |
01/06/2016 | 2.33 | 2.24 | 2.25 | 204,083 | 207 | 90,092 |
02/05/2016 | 2.36 | 2.19 | 2.28 | 1,086,209 | 567 | 475,086 |
03/04/2016 | 2.29 | 2.10 | 2.20 | 228,199 | 374 | 103,271 |
01/03/2016 | 2.31 | 2.20 | 2.26 | 171,096 | 244 | 75,628 |
01/02/2016 | 2.35 | 2.23 | 2.29 | 210,176 | 250 | 91,044 |
03/01/2016 | 2.37 | 2.23 | 2.33 | 509,963 | 413 | 221,157 |
01/12/2015 | 2.33 | 2.11 | 2.31 | 749,500 | 681 | 335,147 |
01/11/2015 | 2.42 | 2.07 | 2.19 | 1,411,588 | 950 | 625,885 |
01/10/2015 | 2.24 | 2.01 | 2.13 | 1,062,585 | 733 | 497,175 |