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
24/04/2025 1.64 1.62 1.64 52,957 22 32,649
23/04/2025 1.64 1.63 1.64 10,003 8 6,130
22/04/2025 1.65 1.63 1.65 12,804 8 7,849
21/04/2025 1.65 1.63 1.65 406,496 36 247,841
20/04/2025 1.66 1.64 1.64 24,558 16 14,962
17/04/2025 1.66 1.65 1.66 8,737 21 5,293
16/04/2025 1.67 1.65 1.67 746,983 33 449,983
15/04/2025 1.67 1.65 1.66 386,145 25 232,663
14/04/2025 1.66 1.63 1.66 631,205 27 382,546
13/04/2025 1.66 1.64 1.66 8,492 23 5,140
10/04/2025 1.66 1.63 1.66 363,816 25 221,829
09/04/2025 1.65 1.61 1.65 699,401 18 431,658
08/04/2025 1.65 1.65 1.65 198 3 120
07/04/2025 1.63 1.60 1.63 12,138 27 7,536
06/04/2025 1.68 1.65 1.67 13,161 30 7,914
03/04/2025 1.68 1.66 1.68 2,319 14 1,390
27/03/2025 1.67 1.65 1.67 9,429 21 5,679
26/03/2025 1.65 1.60 1.65 47,491 62 29,031
25/03/2025 1.63 1.60 1.63 8,748 12 5,448
24/03/2025 1.63 1.61 1.63 23,770 25 14,725
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/09/2023 2.05 2.00 2.03 562,884 57 277,349
03/09/2023 2.07 1.98 2.04 115,097 111 56,828
27/08/2023 1.98 1.92 1.98 443,706 103 227,761
20/08/2023 1.96 1.88 1.92 387,900 192 204,476
13/08/2023 1.99 1.93 1.97 1,667,322 123 855,031
06/08/2023 2.03 1.95 2.00 41,839 96 21,136
30/07/2023 2.02 1.88 2.00 200,425 248 102,600
23/07/2023 2.12 2.00 2.04 3,666,492 258 1,810,469
16/07/2023 2.14 2.06 2.13 688,707 139 329,055
09/07/2023 2.15 2.00 2.10 308,377 199 148,433
02/07/2023 2.15 1.87 2.11 455,007 489 227,221
25/06/2023 2.10 1.90 1.94 385,469 300 195,714
18/06/2023 2.25 2.07 2.12 384,411 370 177,674
11/06/2023 2.29 2.21 2.24 109,206 137 48,604
04/06/2023 2.29 2.23 2.28 96,732 102 42,687
28/05/2023 2.29 2.22 2.26 149,649 94 66,651
21/05/2023 2.28 2.20 2.24 125,473 176 56,049
14/05/2023 2.35 2.26 2.30 190,188 197 82,744
07/05/2023 2.57 2.26 2.32 906,392 496 372,591
01/05/2023 2.53 2.28 2.53 995,161 730 408,931
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2015 2.33 2.11 2.31 749,500 681 335,147
01/11/2015 2.42 2.07 2.19 1,411,588 950 625,885
01/10/2015 2.24 2.01 2.13 1,062,585 733 497,175
01/09/2015 2.23 2.01 2.02 597,144 473 284,503
02/08/2015 2.46 2.11 2.21 9,087,296 578 4,268,934
01/07/2015 2.56 2.00 2.45 6,186,122 1,303 2,601,623
01/06/2015 2.52 2.30 2.32 569,922 308 236,875
03/05/2015 2.55 2.33 2.49 880,826 549 359,615
01/04/2015 2.82 2.44 2.45 9,652,531 728 3,676,097
01/03/2015 2.85 2.67 2.75 1,133,409 683 407,468
01/02/2015 2.84 2.68 2.70 2,264,958 633 832,733
04/01/2015 2.77 2.69 2.71 937,474 307 346,121
01/12/2014 2.80 2.68 2.74 1,123,888 531 411,100
02/11/2014 2.90 2.65 2.74 4,379,568 1,046 1,589,061
01/10/2014 2.96 2.74 2.85 1,200,341 506 423,031
01/09/2014 2.92 2.76 2.77 1,073,667 579 376,970
03/08/2014 2.99 2.80 2.93 1,742,965 994 599,857
01/07/2014 2.94 2.76 2.89 519,482 376 183,007
01/06/2014 2.88 2.61 2.80 3,045,979 1,203 1,099,812
04/05/2014 2.76 2.56 2.66 1,471,389 850 553,880
Download Table