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
03/10/2023 2.00 1.99 2.00 2,986 5 1,500
02/10/2023 2.00 1.98 2.00 8,076 11 4,060
01/10/2023 2.01 1.98 2.00 15,629 11 7,850
28/09/2023 2.01 1.98 2.00 11,948 21 6,029
26/09/2023 2.00 1.97 1.98 13,802 16 6,966
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/03/2016 2.30 2.25 2.30 9,149 26 4,012
28/02/2016 2.30 2.26 2.29 24,024 44 10,510
21/02/2016 2.32 2.27 2.30 34,363 31 14,956
14/02/2016 2.35 2.29 2.30 40,638 47 17,530
07/02/2016 2.34 2.23 2.34 104,595 120 45,295
31/01/2016 2.34 2.28 2.31 270,466 60 116,664
24/01/2016 2.35 2.26 2.33 52,071 103 22,445
17/01/2016 2.32 2.23 2.26 61,476 89 27,329
10/01/2016 2.34 2.26 2.28 91,968 118 40,270
03/01/2016 2.37 2.28 2.33 62,162 86 26,663
27/12/2015 2.33 2.26 2.31 243,999 158 106,251
20/12/2015 2.31 2.16 2.31 153,004 123 67,860
13/12/2015 2.30 2.21 2.22 71,737 106 32,035
06/12/2015 2.28 2.11 2.28 155,880 172 70,950
29/11/2015 2.21 2.11 2.16 230,480 134 106,051
22/11/2015 2.28 2.18 2.20 240,483 77 107,011
15/11/2015 2.32 2.18 2.28 128,009 109 57,220
08/11/2015 2.42 2.08 2.31 785,068 611 341,132
01/11/2015 2.15 2.07 2.08 152,427 141 72,522
25/10/2015 2.24 2.10 2.13 450,116 334 206,390
Download Table