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
26/08/2025 0.50 0.49 0.50 7,194 28 14,682
25/08/2025 0.50 0.49 0.50 3,027 12 6,064
24/08/2025 0.50 0.50 0.50 550 4 1,100
21/08/2025 0.51 0.50 0.51 2,237 6 4,469
20/08/2025 0.51 0.49 0.51 2,290 10 4,620
19/08/2025 0.51 0.50 0.51 9,642 23 19,283
18/08/2025 0.51 0.49 0.51 6,214 19 12,456
17/08/2025 0.52 0.49 0.50 34,960 54 69,769
14/08/2025 0.52 0.50 0.51 26,554 60 51,779
13/08/2025 0.52 0.50 0.52 63,359 157 125,113
12/08/2025 0.52 0.51 0.52 41,639 71 80,511
11/08/2025 0.52 0.52 0.52 67,579 103 129,959
10/08/2025 0.50 0.47 0.50 83,594 128 168,846
07/08/2025 0.48 0.46 0.48 6,167 25 13,136
06/08/2025 0.47 0.46 0.47 1,572 11 3,416
05/08/2025 0.48 0.46 0.47 15,935 52 34,529
04/08/2025 0.48 0.47 0.48 5,977 19 12,716
03/08/2025 0.48 0.47 0.48 2,393 10 5,070
31/07/2025 0.48 0.47 0.48 1,570 10 3,340
30/07/2025 0.49 0.47 0.48 268,977 52 566,390
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2025 0.53 0.52 0.53 3,752 16 7,202
23/03/2025 0.55 0.52 0.54 90,765 187 171,374
16/03/2025 0.58 0.54 0.56 24,222 77 43,653
09/03/2025 0.59 0.55 0.59 29,035 70 51,005
02/03/2025 0.61 0.57 0.57 60,667 130 102,139
23/02/2025 0.59 0.54 0.59 88,486 194 154,788
16/02/2025 0.58 0.56 0.58 20,932 82 36,876
09/02/2025 0.60 0.56 0.59 55,656 150 95,554
02/02/2025 0.61 0.57 0.60 97,884 260 166,152
26/01/2025 0.63 0.59 0.61 146,120 274 238,087
19/01/2025 0.63 0.59 0.61 60,723 146 99,354
12/01/2025 0.66 0.61 0.63 54,647 124 86,773
05/01/2025 0.68 0.63 0.66 183,878 157 275,289
29/12/2024 0.68 0.62 0.68 79,625 172 122,549
22/12/2024 0.66 0.62 0.65 70,682 178 110,469
15/12/2024 0.68 0.60 0.65 131,833 326 206,274
08/12/2024 0.70 0.63 0.63 140,171 174 203,683
01/12/2024 0.73 0.66 0.71 282,103 304 407,747
24/11/2024 0.76 0.67 0.69 434,076 355 599,063
17/11/2024 0.77 0.68 0.74 458,073 436 632,872
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2018 1.00 0.96 1.00 99,360 6 99,372
01/11/2018 1.03 0.98 1.01 1,641 9 1,645
01/10/2018 1.03 1.00 1.03 2,897 13 2,895
02/09/2018 1.06 1.01 1.05 5,829 18 5,695
01/08/2018 1.16 1.02 1.08 19,791 50 18,565
01/07/2018 1.39 1.14 1.14 697,524 24 504,050
03/06/2018 1.45 1.40 1.40 622,526 7 431,300
02/05/2018 1.55 1.49 1.49 20,142 35 13,420
01/04/2018 1.63 1.50 1.62 5,422 15 3,466
01/03/2018 1.68 1.55 1.66 30,678 25 18,780
01/02/2018 1.62 1.55 1.55 11,863 8 7,545
02/01/2018 1.62 1.54 1.62 4,409 17 2,825
03/12/2017 1.68 1.55 1.68 60,033 54 37,725
01/11/2017 1.61 1.60 1.60 6,561 2 4,100
01/10/2017 1.64 1.53 1.62 11,063 15 6,884
05/09/2017 1.65 1.54 1.63 61,783 10 38,300
01/08/2017 1.62 1.52 1.62 109,778 31 68,860
02/07/2017 1.58 1.53 1.56 28,409 11 18,100
01/06/2017 1.65 1.55 1.58 35,261 29 22,653
01/05/2017 1.79 1.64 1.68 206,781 15 120,386
Download Table