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
07/09/2022 1.80 1.75 1.75 62,327 72 35,254
06/09/2022 1.80 1.78 1.80 17,137 17 9,611
05/09/2022 1.81 1.78 1.80 3,300 15 1,842
04/09/2022 1.81 1.78 1.79 16,264 13 9,103
01/09/2022 1.84 1.82 1.84 25,884 39 14,161
31/08/2022 1.81 1.80 1.81 19,125 22 10,578
30/08/2022 1.82 1.81 1.82 13,852 15 7,653
29/08/2022 1.81 1.79 1.80 7,939 14 4,434
28/08/2022 1.82 1.79 1.79 27,526 25 15,261
25/08/2022 1.82 1.80 1.81 19,081 24 10,561
24/08/2022 1.82 1.80 1.82 19,540 28 10,845
23/08/2022 1.82 1.80 1.82 5,492 8 3,045
22/08/2022 1.84 1.80 1.82 26,830 37 14,766
21/08/2022 1.82 1.78 1.79 42,772 49 23,850
18/08/2022 1.83 1.80 1.83 41,631 40 23,080
17/08/2022 1.83 1.80 1.83 91,595 53 50,621
16/08/2022 1.85 1.83 1.83 41,825 54 22,752
15/08/2022 1.88 1.84 1.87 67,544 70 36,501
14/08/2022 1.89 1.86 1.87 44,543 43 23,772
11/08/2022 1.89 1.86 1.89 17,921 42 9,590
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/03/2011 1.02 0.97 1.01 98,766 129 99,471
27/02/2011 1.06 0.98 0.98 207,628 262 204,206
20/02/2011 1.03 0.97 1.02 221,001 226 219,895
13/02/2011 1.11 0.99 1.04 162,325 222 155,646
06/02/2011 1.14 1.06 1.07 352,904 249 322,174
30/01/2011 1.14 1.09 1.12 510,819 304 462,064
23/01/2011 1.16 1.09 1.14 542,799 421 483,117
16/01/2011 1.14 1.07 1.11 294,420 279 267,883
09/01/2011 1.17 1.07 1.09 1,171,037 765 1,035,807
02/01/2011 1.10 0.93 1.10 789,359 458 744,796
26/12/2010 0.98 0.89 0.91 254,774 276 275,894
19/12/2010 1.05 0.97 0.97 244,389 308 241,744
12/12/2010 1.07 0.93 1.03 903,863 738 884,950
05/12/2010 1.00 0.85 0.97 585,748 462 613,886
28/11/2010 0.88 0.80 0.85 134,301 193 161,292
21/11/2010 0.89 0.85 0.85 62,361 114 72,039
14/11/2010 0.89 0.88 0.89 12,979 18 14,695
07/11/2010 0.90 0.89 0.90 31,132 56 34,884
31/10/2010 0.92 0.88 0.88 195,814 252 218,157
24/10/2010 0.92 0.87 0.90 255,605 318 282,596
Download Table