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
27/02/2023 2.70 2.63 2.69 82,611 70 30,886
26/02/2023 2.67 2.61 2.67 174,747 79 66,093
23/02/2023 2.64 2.59 2.64 56,567 49 21,659
22/02/2023 2.63 2.59 2.63 83,250 56 31,825
21/02/2023 2.62 2.57 2.60 70,044 50 27,002
20/02/2023 2.64 2.57 2.57 105,443 88 40,513
19/02/2023 2.65 2.58 2.60 279,693 168 106,994
16/02/2023 2.68 2.47 2.67 369,198 197 141,898
15/02/2023 2.62 2.43 2.55 378,186 268 150,945
14/02/2023 2.69 2.50 2.60 524,760 294 202,903
13/02/2023 2.88 2.68 2.68 1,210,440 451 446,099
12/02/2023 3.17 2.80 2.89 2,024,861 550 665,702
09/02/2023 3.10 2.88 3.02 1,594,476 442 532,109
08/02/2023 2.89 2.74 2.89 690,897 222 243,805
07/02/2023 2.76 2.63 2.69 435,651 234 160,597
06/02/2023 2.80 2.70 2.71 325,159 184 118,700
05/02/2023 2.82 2.71 2.75 346,501 281 125,460
02/02/2023 2.93 2.75 2.80 666,459 352 232,231
01/02/2023 2.79 2.63 2.79 1,044,906 391 382,246
31/01/2023 2.63 2.53 2.60 351,681 155 136,849
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/06/2013 1.47 1.42 1.42 227,139 104 156,929
23/06/2013 1.47 1.43 1.45 609,653 260 421,197
16/06/2013 1.51 1.33 1.46 1,454,388 798 1,013,652
09/06/2013 1.45 1.27 1.38 2,067,866 828 1,495,471
02/06/2013 1.31 1.19 1.27 492,770 409 389,534
26/05/2013 1.22 1.18 1.21 186,290 205 155,885
19/05/2013 1.20 1.15 1.19 117,080 134 99,840
12/05/2013 1.25 1.18 1.20 70,735 157 59,265
05/05/2013 1.24 1.13 1.23 152,518 258 127,637
28/04/2013 1.25 1.15 1.18 209,873 212 179,539
21/04/2013 1.23 1.16 1.22 293,347 194 246,529
14/04/2013 1.34 1.27 1.27 274,775 231 211,072
07/04/2013 1.34 1.25 1.28 371,343 284 288,610
31/03/2013 1.38 1.32 1.32 569,921 416 424,893
24/03/2013 1.37 1.30 1.32 701,712 445 528,951
17/03/2013 1.43 1.35 1.35 848,047 399 616,186
10/03/2013 1.46 1.38 1.38 1,321,514 570 930,732
03/03/2013 1.48 1.35 1.43 2,245,936 821 1,570,147
24/02/2013 1.40 1.32 1.36 635,582 405 466,580
17/02/2013 1.43 1.35 1.35 1,386,117 749 993,032
Download Table