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
27/03/2023 2.70 2.69 2.70 28,408 20 10,523
26/03/2023 2.71 2.68 2.70 28,658 28 10,622
23/03/2023 2.69 2.67 2.69 24,670 17 9,205
22/03/2023 2.76 2.60 2.64 143,896 125 53,396
21/03/2023 2.62 2.58 2.61 33,618 50 12,967
20/03/2023 2.68 2.56 2.60 115,431 101 44,016
19/03/2023 2.73 2.69 2.72 83,664 92 30,824
16/03/2023 2.75 2.71 2.73 63,121 58 23,174
15/03/2023 2.80 2.73 2.75 107,348 53 38,919
14/03/2023 2.82 2.74 2.78 285,350 146 102,605
13/03/2023 2.77 2.71 2.72 265,975 136 97,017
12/03/2023 2.80 2.64 2.69 480,453 260 177,886
09/03/2023 2.82 2.78 2.80 272,493 113 97,454
08/03/2023 2.87 2.80 2.84 241,705 136 85,421
07/03/2023 2.81 2.76 2.80 79,240 96 28,585
06/03/2023 2.83 2.76 2.79 295,766 213 106,015
05/03/2023 2.91 2.80 2.82 877,714 427 306,537
02/03/2023 2.82 2.68 2.82 1,004,094 506 363,322
01/03/2023 2.67 2.63 2.63 23,098 25 8,776
28/02/2023 2.68 2.61 2.68 161,080 50 60,815
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/11/2013 2.08 2.03 2.05 100,875 128 49,037
10/11/2013 2.13 2.00 2.05 2,061,509 347 998,671
03/11/2013 2.12 2.05 2.06 90,378 110 43,765
27/10/2013 2.24 2.06 2.09 591,226 435 272,937
20/10/2013 2.19 2.07 2.16 516,735 392 242,420
13/10/2013 2.04 2.00 2.04 77,785 52 38,460
06/10/2013 2.05 1.96 2.01 233,416 234 116,396
29/09/2013 2.08 1.95 2.05 574,553 387 284,044
22/09/2013 2.25 1.91 1.94 1,510,567 669 704,474
15/09/2013 2.15 1.83 2.15 1,629,748 677 811,349
08/09/2013 1.85 1.58 1.81 724,050 310 413,566
01/09/2013 1.73 1.47 1.56 287,270 231 181,935
25/08/2013 1.91 1.53 1.66 472,041 323 275,739
18/08/2013 1.90 1.55 1.85 1,538,998 634 863,975
12/08/2013 1.58 1.53 1.53 47,136 57 30,160
04/08/2013 1.58 1.52 1.57 179,304 102 114,369
28/07/2013 1.60 1.50 1.50 198,672 203 129,277
21/07/2013 1.63 1.47 1.57 1,007,990 607 646,069
14/07/2013 1.47 1.44 1.45 118,467 84 81,651
07/07/2013 1.45 1.41 1.45 275,517 69 191,699
Download Table