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
20/03/2025 1.64 1.62 1.64 1,054 2 650
19/03/2025 1.64 1.62 1.64 323,452 18 198,421
18/03/2025 1.64 1.62 1.64 297,785 13 182,691
17/03/2025 1.64 1.62 1.64 296,933 10 182,169
16/03/2025 1.64 1.62 1.64 1,734 7 1,066
13/03/2025 1.64 1.63 1.64 1,363 6 836
12/03/2025 1.64 1.62 1.64 4,913 12 3,021
11/03/2025 1.64 1.62 1.64 1,656 9 1,016
10/03/2025 1.63 1.62 1.63 1,425 5 877
09/03/2025 1.63 1.62 1.63 2,484 7 1,530
06/03/2025 1.63 1.62 1.63 9,267 13 5,718
05/03/2025 1.63 1.61 1.63 6,724 17 4,164
04/03/2025 1.64 1.62 1.63 11,302 23 6,960
03/03/2025 1.65 1.63 1.64 354,554 13 216,222
02/03/2025 1.65 1.63 1.65 2,171 4 1,330
27/02/2025 1.65 1.63 1.64 5,776 9 3,540
26/02/2025 1.65 1.63 1.65 302,649 24 184,566
25/02/2025 1.65 1.64 1.64 4,955 5 3,021
24/02/2025 1.64 1.63 1.64 393 5 240
23/02/2025 1.66 1.64 1.66 1,657 3 1,010
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2023 2.42 2.22 2.25 684,453 513 297,096
16/04/2023 2.49 2.11 2.28 1,154,717 671 510,661
09/04/2023 2.64 2.42 2.50 316,447 317 126,204
02/04/2023 2.66 2.55 2.62 54,111 59 20,695
26/03/2023 2.77 2.67 2.70 666,541 277 246,064
19/03/2023 2.76 2.56 2.69 401,279 385 150,408
12/03/2023 2.82 2.64 2.73 1,202,248 653 439,601
05/03/2023 2.91 2.76 2.80 1,766,918 985 624,012
26/02/2023 2.82 2.61 2.82 1,445,629 730 529,892
19/02/2023 2.65 2.57 2.64 594,997 411 227,993
12/02/2023 3.17 2.43 2.67 4,507,445 1,760 1,607,547
05/02/2023 3.10 2.63 3.02 3,392,685 1,363 1,180,671
29/01/2023 2.93 2.51 2.80 3,038,780 1,384 1,132,425
22/01/2023 2.42 2.15 2.42 1,082,477 608 470,759
15/01/2023 2.29 2.11 2.24 1,026,996 671 462,261
08/01/2023 2.13 2.02 2.13 723,418 623 346,901
02/01/2023 2.15 1.85 2.07 787,330 565 393,918
26/12/2022 1.87 1.75 1.84 163,362 234 89,141
18/12/2022 1.79 1.70 1.79 111,732 136 63,739
11/12/2022 1.79 1.73 1.75 58,418 95 33,458
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2014 3.18 2.47 2.67 7,419,878 2,837 2,638,463
02/03/2014 2.51 2.38 2.47 1,071,086 567 436,981
02/02/2014 2.55 2.31 2.46 2,381,977 864 966,473
02/01/2014 2.52 2.09 2.40 3,236,994 1,611 1,355,050
01/12/2013 2.08 2.00 2.06 2,939,182 733 1,430,627
03/11/2013 2.13 2.00 2.06 2,352,824 673 1,140,297
01/10/2013 2.24 1.96 2.09 1,647,754 1,247 783,291
01/09/2013 2.25 1.47 1.97 4,497,598 2,140 2,282,290
01/08/2013 1.91 1.50 1.66 2,297,869 1,164 1,324,424
01/07/2013 1.63 1.41 1.53 1,645,918 967 1,081,774
02/06/2013 1.51 1.19 1.45 4,746,152 2,347 3,403,524
01/05/2013 1.25 1.13 1.21 543,362 796 456,972
01/04/2013 1.38 1.15 1.15 1,513,644 1,190 1,194,733
03/03/2013 1.48 1.30 1.33 5,306,084 2,340 3,787,581
03/02/2013 1.53 1.15 1.36 7,178,976 3,096 5,255,678
02/01/2013 1.24 1.12 1.16 1,562,487 1,143 1,329,914
02/12/2012 1.14 1.10 1.13 419,159 363 374,698
01/11/2012 1.16 1.08 1.12 1,318,800 1,003 1,170,810
01/10/2012 1.14 1.09 1.13 922,470 738 831,943
02/09/2012 1.18 1.06 1.09 3,156,190 1,682 2,831,775
Download Table