Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 23/09/2026
MarketFirst
High Price3.58
Last Closing3.60
No. of Transactions70
SectorUtilities and Energy
Low Price3.52
Opening Price3.55
No. of Shares19,961
Div5.08
Change-0.06
Closing Price3.54
Average Price3.54
P/E13.34
Value Traded70,635

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2026 2.91 2.87 2.87 77,772 49 26,870
27/07/2026 2.92 2.85 2.92 123,293 57 42,715
26/07/2026 2.88 2.84 2.88 32,997 27 11,527
23/07/2026 2.91 2.85 2.85 175,773 62 61,327
22/07/2026 2.89 2.83 2.88 95,544 77 33,365
21/07/2026 2.90 2.81 2.86 130,453 82 45,629
20/07/2026 2.97 2.85 2.90 414,184 220 142,091
19/07/2026 2.85 2.67 2.85 792,696 379 284,595
16/07/2026 2.66 2.62 2.66 80,939 29 30,611
15/07/2026 2.68 2.64 2.66 118,653 56 44,634
14/07/2026 2.65 2.61 2.65 262,950 77 99,930
13/07/2026 2.62 2.59 2.62 67,976 44 26,080
12/07/2026 2.61 2.57 2.61 59,114 37 22,764
09/07/2026 2.63 2.56 2.60 189,549 71 73,253
08/07/2026 2.56 2.54 2.56 61,044 30 23,948
07/07/2026 2.57 2.52 2.57 43,011 34 16,839
06/07/2026 2.54 2.52 2.54 9,691 16 3,839
05/07/2026 2.54 2.49 2.54 9,993 16 3,961
02/07/2026 2.56 2.48 2.54 71,173 45 28,212
01/07/2026 2.57 2.47 2.55 134,708 99 53,145
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2025 2.13 2.08 2.11 574,968 225 274,167
30/11/2025 2.14 2.09 2.10 857,999 259 405,233
23/11/2025 2.15 2.09 2.13 1,013,510 387 479,961
16/11/2025 2.17 2.12 2.15 1,460,857 177 680,015
09/11/2025 2.18 2.11 2.17 2,615,670 209 1,212,674
02/11/2025 2.17 2.11 2.14 774,217 184 361,029
26/10/2025 2.21 2.15 2.19 2,116,787 163 972,269
19/10/2025 2.30 2.15 2.18 3,790,075 746 1,706,325
12/10/2025 2.14 1.94 2.14 2,005,269 590 983,676
05/10/2025 1.96 1.92 1.96 2,863,291 198 1,471,340
28/09/2025 1.93 1.88 1.93 617,688 186 325,999
21/09/2025 1.95 1.89 1.92 147,770 213 76,992
14/09/2025 1.98 1.88 1.95 3,038,982 450 1,578,040
07/09/2025 1.91 1.88 1.90 798,842 114 422,671
31/08/2025 1.92 1.87 1.89 1,837,160 165 974,961
24/08/2025 1.89 1.86 1.88 5,075,446 166 2,713,980
17/08/2025 1.89 1.86 1.88 1,513,508 146 807,024
10/08/2025 1.90 1.87 1.89 718,861 164 382,309
03/08/2025 1.94 1.87 1.89 454,618 167 240,644
27/07/2025 1.90 1.83 1.88 2,896,806 248 1,553,838
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2023 2.66 2.11 2.25 2,209,728 1,560 954,656
01/03/2023 2.91 2.56 2.70 5,064,179 2,831 1,832,183
01/02/2023 3.17 2.43 2.68 10,624,930 4,476 3,788,482
02/01/2023 2.63 1.85 2.60 4,947,635 3,108 2,191,787
01/12/2022 1.87 1.70 1.84 374,766 550 210,162
01/11/2022 1.86 1.70 1.76 633,578 789 356,708
02/10/2022 1.96 1.75 1.84 910,480 937 490,646
01/09/2022 1.84 1.71 1.78 432,348 534 243,819
01/08/2022 2.02 1.78 1.81 1,194,907 1,084 632,166
03/07/2022 2.08 1.78 1.97 5,046,987 3,470 2,605,194
01/06/2022 1.74 1.47 1.74 1,571,744 1,258 980,507
08/05/2022 1.60 1.45 1.49 563,886 533 372,549
03/04/2022 1.73 1.39 1.55 1,096,084 1,003 721,288
01/03/2022 1.78 1.68 1.72 545,515 592 316,398
01/02/2022 1.78 1.65 1.69 518,630 618 302,130
02/01/2022 1.86 1.42 1.75 2,496,006 2,157 1,493,964
01/12/2021 1.43 1.36 1.40 279,519 431 198,847
01/11/2021 1.47 1.35 1.35 1,322,363 1,044 933,750
03/10/2021 1.40 1.25 1.40 964,769 721 725,811
01/09/2021 1.28 1.22 1.25 308,270 363 249,283
Download Table