AFAQ FOR ENERGY CO. P.L.C Historical
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 |
|---|---|---|---|---|---|---|
| 25/09/2023 | 2.01 | 1.99 | 2.00 | 3,621 | 11 | 1,811 |
| 24/09/2023 | 2.02 | 1.99 | 2.02 | 412,790 | 31 | 205,359 |
| 21/09/2023 | 2.02 | 2.00 | 2.02 | 12,385 | 21 | 6,170 |
| 20/09/2023 | 2.03 | 2.01 | 2.03 | 8,759 | 15 | 4,347 |
| 19/09/2023 | 2.03 | 2.01 | 2.02 | 676,146 | 36 | 334,760 |
| 18/09/2023 | 2.03 | 2.01 | 2.02 | 10,418 | 6 | 5,182 |
| 17/09/2023 | 2.03 | 2.00 | 2.03 | 410,156 | 19 | 203,012 |
| 14/09/2023 | 2.03 | 2.01 | 2.03 | 7,757 | 11 | 3,845 |
| 13/09/2023 | 2.03 | 2.00 | 2.03 | 424 | 2 | 212 |
| 12/09/2023 | 2.04 | 2.01 | 2.03 | 12,114 | 16 | 6,005 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2021 | 1.29 | 1.24 | 1.24 | 130,627 | 206 | 103,717 |
| 25/07/2021 | 1.35 | 1.26 | 1.31 | 314,582 | 404 | 242,742 |
| 18/07/2021 | 1.32 | 1.28 | 1.32 | 236,108 | 226 | 182,286 |
| 11/07/2021 | 1.26 | 1.21 | 1.26 | 96,838 | 155 | 78,252 |
| 04/07/2021 | 1.24 | 1.21 | 1.22 | 106,583 | 98 | 87,357 |
| 27/06/2021 | 1.25 | 1.21 | 1.23 | 327,814 | 135 | 266,702 |
| 20/06/2021 | 1.26 | 1.22 | 1.24 | 212,062 | 208 | 171,386 |
| 13/06/2021 | 1.27 | 1.21 | 1.25 | 537,223 | 491 | 431,043 |
| 06/06/2021 | 1.23 | 1.20 | 1.23 | 239,623 | 255 | 197,740 |
| 30/05/2021 | 1.27 | 1.17 | 1.20 | 1,068,948 | 693 | 887,182 |
| 23/05/2021 | 1.28 | 1.18 | 1.26 | 797,882 | 555 | 638,131 |
| 16/05/2021 | 1.22 | 1.16 | 1.20 | 170,936 | 201 | 143,318 |
| 09/05/2021 | 1.22 | 1.18 | 1.20 | 41,257 | 60 | 34,350 |
| 02/05/2021 | 1.26 | 1.14 | 1.20 | 634,407 | 497 | 532,723 |
| 25/04/2021 | 1.13 | 1.08 | 1.12 | 56,380 | 134 | 51,246 |
| 18/04/2021 | 1.19 | 1.10 | 1.10 | 1,532,510 | 442 | 1,353,924 |
| 12/04/2021 | 1.20 | 1.13 | 1.17 | 59,494 | 82 | 52,104 |
| 04/04/2021 | 1.22 | 1.16 | 1.19 | 52,809 | 97 | 44,648 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2012 | 1.11 | 1.05 | 1.06 | 736,259 | 547 | 684,688 |
| 01/05/2012 | 1.17 | 1.05 | 1.08 | 718,662 | 794 | 648,312 |
| 01/04/2012 | 1.26 | 1.14 | 1.15 | 1,668,990 | 1,116 | 1,368,334 |
| 01/03/2012 | 1.31 | 1.19 | 1.22 | 2,070,778 | 1,234 | 1,663,388 |
| 01/02/2012 | 1.27 | 1.19 | 1.20 | 889,761 | 718 | 714,498 |
| 02/01/2012 | 1.29 | 1.22 | 1.27 | 1,225,026 | 949 | 971,826 |
| 01/12/2011 | 1.34 | 1.17 | 1.24 | 5,395,513 | 2,569 | 4,257,880 |
| 01/11/2011 | 1.30 | 1.10 | 1.16 | 6,794,562 | 3,813 | 5,634,038 |
| 02/10/2011 | 1.18 | 0.95 | 1.16 | 2,326,923 | 2,056 | 2,113,553 |
| 04/09/2011 | 1.16 | 1.05 | 1.05 | 687,846 | 858 | 618,752 |
| 01/08/2011 | 1.33 | 1.10 | 1.11 | 1,367,817 | 1,437 | 1,185,957 |
| 03/07/2011 | 1.45 | 1.23 | 1.33 | 4,218,100 | 2,320 | 3,159,550 |
| 01/06/2011 | 1.50 | 1.20 | 1.22 | 2,574,278 | 1,904 | 1,934,460 |
| 02/05/2011 | 1.69 | 1.37 | 1.49 | 8,137,475 | 3,663 | 5,202,285 |
| 03/04/2011 | 1.45 | 1.04 | 1.41 | 4,831,510 | 2,714 | 3,856,962 |
| 01/03/2011 | 1.07 | 0.97 | 1.03 | 1,155,183 | 974 | 1,139,853 |
| 01/02/2011 | 1.14 | 0.97 | 1.02 | 992,328 | 929 | 932,015 |
| 02/01/2011 | 1.17 | 0.93 | 1.11 | 3,139,219 | 2,106 | 2,843,046 |
| 01/12/2010 | 1.07 | 0.83 | 0.91 | 2,045,817 | 1,878 | 2,083,327 |
| 01/11/2010 | 0.92 | 0.80 | 0.82 | 354,517 | 507 | 406,444 |