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
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
19/12/2023 1.95 1.93 1.95 5,716 15 2,960
18/12/2023 1.96 1.95 1.96 7,272 12 3,711
17/12/2023 1.96 1.89 1.96 40,814 54 21,214
14/12/2023 1.89 1.87 1.89 10,378 16 5,525
13/12/2023 1.88 1.86 1.88 2,496 5 1,335
12/12/2023 1.88 1.86 1.88 6,496 12 3,481
11/12/2023 1.86 1.85 1.86 5,930 15 3,199
10/12/2023 1.87 1.85 1.87 4,282 7 2,310
07/12/2023 1.88 1.87 1.87 1,031 6 551
06/12/2023 1.87 1.85 1.87 5,089 16 2,737
05/12/2023 1.88 1.86 1.86 7,871 14 4,221
04/12/2023 1.88 1.87 1.88 2,327 10 1,243
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/05/2017 2.31 2.24 2.24 58,804 75 25,977
01/05/2017 2.32 2.25 2.30 83,128 95 36,540
23/04/2017 2.30 2.24 2.30 49,670 94 21,994
16/04/2017 2.36 2.25 2.25 139,425 164 60,925
09/04/2017 2.38 2.30 2.36 67,366 120 28,737
02/04/2017 2.64 2.46 2.50 309,643 253 121,422
26/03/2017 2.58 2.52 2.55 212,204 134 83,500
19/03/2017 2.59 2.48 2.57 130,733 198 51,187
12/03/2017 2.69 2.47 2.48 734,394 481 284,301
05/03/2017 2.46 2.41 2.46 161,383 137 66,273
26/02/2017 2.46 2.36 2.44 67,839 97 28,209
19/02/2017 2.47 2.36 2.38 133,434 107 54,788
12/02/2017 2.42 2.34 2.41 64,996 117 27,314
05/02/2017 2.36 2.30 2.35 9,028,231 46 3,924,995
29/01/2017 2.38 2.33 2.38 12,934 36 5,541
22/01/2017 2.39 2.32 2.36 27,118 35 11,630
15/01/2017 2.43 2.33 2.38 111,282 157 46,500
08/01/2017 2.43 2.33 2.39 418,662 232 176,997
02/01/2017 2.36 2.30 2.35 5,046 20 2,154
26/12/2016 2.35 2.30 2.30 131,492 36 56,504
Download Table