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
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
28/08/2023 1.94 1.92 1.94 2,138 9 1,113
27/08/2023 1.94 1.92 1.94 12,677 17 6,574
24/08/2023 1.94 1.91 1.92 34,397 28 17,995
23/08/2023 1.92 1.90 1.92 61,373 64 32,190
22/08/2023 1.92 1.90 1.92 3,616 13 1,896
21/08/2023 1.93 1.88 1.93 286,171 80 151,185
20/08/2023 1.96 1.93 1.95 2,343 7 1,210
17/08/2023 1.97 1.93 1.97 1,159,494 44 594,632
16/08/2023 1.96 1.94 1.95 479,855 23 246,074
15/08/2023 1.98 1.94 1.97 21,253 32 10,910
14/08/2023 1.98 1.96 1.98 3,617 13 1,835
13/08/2023 1.99 1.96 1.99 3,104 11 1,580
10/08/2023 2.00 1.97 2.00 4,293 10 2,170
09/08/2023 2.00 1.95 2.00 18,151 23 9,212
08/08/2023 2.00 1.98 2.00 793 5 400
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/10/2015 2.17 2.07 2.17 87,160 93 41,506
11/10/2015 2.17 2.07 2.09 101,182 73 47,993
04/10/2015 2.24 2.01 2.12 418,567 220 198,534
28/09/2015 2.09 2.02 2.02 30,978 56 15,282
20/09/2015 2.13 2.05 2.10 11,441 36 5,465
13/09/2015 2.10 2.02 2.09 149,524 70 71,835
06/09/2015 2.14 2.01 2.08 222,235 251 107,222
30/08/2015 2.32 2.07 2.13 8,759,318 163 4,127,772
23/08/2015 2.22 2.11 2.16 102,663 118 48,041
16/08/2015 2.25 2.15 2.20 163,628 153 74,521
09/08/2015 2.35 2.20 2.27 86,139 108 37,848
02/08/2015 2.46 2.28 2.35 164,074 109 68,203
26/07/2015 2.53 2.28 2.45 1,073,489 536 437,774
21/07/2015 2.43 2.00 2.24 837,120 504 385,245
12/07/2015 2.56 2.39 2.43 2,053,445 115 852,912
05/07/2015 2.45 2.37 2.37 2,074,558 85 864,456
28/06/2015 2.49 2.30 2.40 397,176 162 166,071
21/06/2015 2.39 2.35 2.37 50,047 29 21,086
14/06/2015 2.42 2.35 2.35 68,906 66 29,061
07/06/2015 2.48 2.39 2.39 62,689 60 26,088
Download Table