Menu

AFAQ HOLDING FOR INVESTMENT & REAL ESTATE DEVELOPMENT CO. P.L.C Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.46
Last Closing0.44
No. of Transactions113
SectorEngineering and Construction
Low Price0.42
Opening Price0.43
No. of Shares108,967
Div0.00
Change0.01
Closing Price0.45
Average Price0.43
P/EN
Value Traded47,218

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2025 0.50 0.49 0.50 26,369 57 52,975
23/09/2025 0.48 0.45 0.48 30,309 57 64,376
22/09/2025 0.46 0.45 0.46 194,610 25 427,943
21/09/2025 0.46 0.45 0.46 3,943 6 8,750
18/09/2025 0.47 0.45 0.47 7,316 31 16,011
17/09/2025 0.47 0.46 0.47 3,981 16 8,651
16/09/2025 0.47 0.45 0.47 25,729 73 56,459
15/09/2025 0.47 0.46 0.47 3,654 10 7,943
14/09/2025 0.47 0.46 0.47 24,512 39 53,287
11/09/2025 0.48 0.47 0.48 10,859 25 23,098
10/09/2025 0.48 0.47 0.48 6,366 14 13,511
09/09/2025 0.49 0.47 0.48 1,611 4 3,377
08/09/2025 0.49 0.48 0.48 40,376 68 83,821
07/09/2025 0.50 0.49 0.50 3,291 16 6,592
03/09/2025 0.50 0.49 0.50 27,157 48 55,421
02/09/2025 0.49 0.48 0.49 4,891 12 10,188
01/09/2025 0.48 0.47 0.48 3,224 12 6,850
31/08/2025 0.48 0.47 0.48 4,676 17 9,864
28/08/2025 0.49 0.47 0.48 40,509 83 85,721
27/08/2025 0.50 0.48 0.49 2,526 16 5,184
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.52 0.49 0.51 55,342 112 110,597
10/08/2025 0.52 0.47 0.51 282,725 519 556,208
03/08/2025 0.48 0.46 0.48 32,044 117 68,867
27/07/2025 0.49 0.47 0.48 316,172 208 665,780
20/07/2025 0.51 0.49 0.50 105,336 241 213,810
13/07/2025 0.52 0.50 0.51 35,005 111 69,010
06/07/2025 0.53 0.50 0.52 87,500 259 172,266
29/06/2025 0.55 0.50 0.54 450,305 539 864,568
22/06/2025 0.56 0.54 0.55 52,874 234 97,178
15/06/2025 0.56 0.53 0.56 250,430 140 459,790
11/06/2025 0.59 0.57 0.57 1,851 16 3,218
01/06/2025 0.59 0.57 0.59 288,908 149 503,160
26/05/2025 0.59 0.56 0.59 760,747 210 1,323,011
18/05/2025 0.64 0.58 0.58 49,566 170 82,421
11/05/2025 0.67 0.62 0.63 97,714 167 150,842
04/05/2025 0.70 0.65 0.68 336,845 465 495,716
27/04/2025 0.67 0.59 0.67 371,038 395 588,958
20/04/2025 0.67 0.58 0.64 416,363 571 640,792
13/04/2025 0.64 0.52 0.64 144,921 223 247,494
06/04/2025 0.53 0.49 0.53 39,779 92 78,817
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 0.61 0.47 0.50 236,311 632 447,028
03/12/2023 0.67 0.52 0.53 457,136 1,105 772,773
01/11/2023 0.69 0.60 0.63 609,599 844 939,248
01/10/2023 0.82 0.66 0.68 998,648 1,382 1,326,214
03/09/2023 0.81 0.48 0.81 759,363 1,178 1,225,166
01/08/2023 0.72 0.54 0.54 861,576 359 1,393,003
02/07/2023 1.02 0.72 0.72 1,748,913 686 2,038,637
04/06/2023 1.07 0.83 0.99 1,784,740 763 1,857,085
01/05/2023 0.87 0.87 0.87 870 1 1,000
02/04/2023 0.91 0.91 0.91 1,820 2 2,000
01/12/2022 0.95 0.95 0.95 950 1 1,000
01/11/2022 0.99 0.99 0.99 990 2 1,000
04/08/2020 1.05 1.05 1.05 53 1 50
02/02/2020 0.87 0.87 0.87 1,032 1 1,186
02/01/2020 0.87 0.87 0.87 312 1 359
03/11/2019 0.91 0.91 0.91 2,730 5 3,000
01/09/2019 0.95 0.95 0.95 14 1 15
01/08/2019 0.99 0.99 0.99 347 2 350
01/05/2019 1.04 1.04 1.04 5 1 5
02/01/2019 1.09 1.04 1.09 854 4 800
Download Table