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
12/05/2022 1.50 1.47 1.49 31,169 38 20,904
11/05/2022 1.54 1.46 1.46 112,179 66 75,097
10/05/2022 1.56 1.53 1.55 55,208 41 35,781
09/05/2022 1.57 1.53 1.55 62,436 57 40,080
08/05/2022 1.60 1.54 1.55 115,222 129 74,127
28/04/2022 1.57 1.51 1.55 63,099 88 40,942
27/04/2022 1.49 1.48 1.48 11,053 14 7,465
26/04/2022 1.48 1.47 1.48 4,047 7 2,735
25/04/2022 1.49 1.47 1.47 24,605 32 16,712
24/04/2022 1.50 1.49 1.49 9,597 11 6,405
21/04/2022 1.50 1.48 1.50 22,195 26 14,909
20/04/2022 1.49 1.47 1.48 21,374 26 14,448
19/04/2022 1.51 1.45 1.49 89,656 83 60,329
18/04/2022 1.46 1.42 1.45 60,566 62 41,867
17/04/2022 1.45 1.39 1.45 71,361 72 50,136
14/04/2022 1.44 1.41 1.41 88,790 77 62,831
12/04/2022 1.52 1.48 1.52 31,483 37 20,984
11/04/2022 1.52 1.48 1.49 19,659 23 13,214
10/04/2022 1.54 1.50 1.52 31,596 43 20,831
07/04/2022 1.54 1.50 1.53 35,248 62 23,149
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2009 1.55 1.30 1.45 3,352,684 608 2,289,102
16/08/2009 1.35 1.17 1.27 141,319 214 113,940
09/08/2009 1.33 1.11 1.33 169,779 164 127,740
02/08/2009 1.06 1.01 1.06 1,336 5 1,319
12/07/2009 0.97 0.92 0.93 183 5 196
05/07/2009 0.94 0.88 0.88 1,129 6 1,280
28/06/2009 0.90 0.88 0.90 300 2 340
21/06/2009 0.96 0.88 0.88 10,185 26 11,004
14/06/2009 0.96 0.93 0.93 5,749 28 6,095
07/06/2009 0.99 0.94 0.96 3,836 12 4,045
31/05/2009 1.02 0.96 0.97 6,717 23 6,841
25/05/2009 0.99 0.94 0.94 2,208 13 2,300
17/05/2009 1.00 0.94 0.99 18,069 36 18,577
10/05/2009 0.99 0.95 0.99 20,373 41 21,087
03/05/2009 1.04 0.96 0.99 16,517 46 16,809
26/04/2009 1.07 0.96 1.02 22,653 59 22,394
19/04/2009 1.05 0.99 1.00 6,586 22 6,567
12/04/2009 1.05 0.98 1.01 25,922 35 25,913
05/04/2009 1.09 0.98 1.02 10,753 23 10,601
29/03/2009 1.06 0.98 0.98 17,950 56 17,533
Download Table