Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price2.21
Last Closing2.20
No. of Transactions115
SectorUtilities and Energy
Low Price2.17
Opening Price2.20
No. of Shares477,097
Div5.71
Change-0.01
Closing Price2.19
Average Price2.19
P/E11.25
Value Traded1,046,849

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/01/2024 1.93 1.90 1.92 8,061 14 4,200
24/01/2024 1.93 1.89 1.93 222,533 24 117,061
23/01/2024 1.90 1.89 1.90 21,095 22 11,110
22/01/2024 1.89 1.87 1.89 19,418 22 10,343
21/01/2024 1.92 1.88 1.89 60,347 57 31,897
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2017 2.32 2.27 2.31 144,463 69 62,880
17/09/2017 2.36 2.33 2.33 13,616 18 5,813
10/09/2017 2.40 2.33 2.33 89,623 96 37,900
05/09/2017 2.36 2.29 2.34 96,429 101 41,496
27/08/2017 2.30 2.28 2.30 27,548 42 12,050
20/08/2017 2.30 2.27 2.28 59,883 40 26,205
13/08/2017 2.29 2.28 2.29 121,436 14 53,032
06/08/2017 2.31 2.29 2.30 38,603 35 16,810
30/07/2017 2.32 2.27 2.31 54,469 66 23,702
23/07/2017 2.32 2.29 2.32 15,239 27 6,625
16/07/2017 2.30 2.27 2.30 39,432 44 17,273
09/07/2017 2.30 2.27 2.29 51,088 54 22,389
02/07/2017 2.33 2.30 2.32 72,868 114 31,574
29/06/2017 2.31 2.30 2.31 1,957 9 850
18/06/2017 2.31 2.26 2.31 20,712 45 9,080
11/06/2017 2.31 2.26 2.30 32,639 36 14,295
04/06/2017 2.30 2.24 2.28 37,105 73 16,343
28/05/2017 2.28 2.24 2.25 35,122 36 15,601
21/05/2017 2.25 2.23 2.23 30,900 27 13,819
14/05/2017 2.28 2.25 2.25 21,404 36 9,511
Download Table