Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 04/06/2026
MarketFirst
High Price2.60
Last Closing2.60
No. of Transactions36
SectorUtilities and Energy
Low Price2.58
Opening Price2.60
No. of Shares17,150
Div6.95
Change-0.01
Closing Price2.59
Average Price2.59
P/E12.17
Value Traded44,482

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2026 2.71 2.67 2.71 132,074 86 49,011
31/03/2026 2.74 2.64 2.73 734,165 283 272,194
30/03/2026 2.63 2.53 2.63 540,769 158 208,728
29/03/2026 2.56 2.54 2.55 25,480 34 10,003
26/03/2026 2.55 2.54 2.55 18,531 25 7,293
25/03/2026 2.55 2.54 2.55 25,897 32 10,191
24/03/2026 2.56 2.53 2.55 40,894 49 16,092
19/03/2026 2.56 2.54 2.56 56,875 47 22,322
18/03/2026 2.56 2.53 2.56 57,896 24 22,650
17/03/2026 2.56 2.51 2.55 773,376 83 305,410
16/03/2026 2.54 2.51 2.54 41,139 40 16,308
15/03/2026 2.54 2.51 2.53 14,895 21 5,910
12/03/2026 2.54 2.52 2.54 11,646 13 4,608
11/03/2026 2.54 2.52 2.54 10,292 21 4,075
10/03/2026 2.54 2.51 2.53 44,277 17 17,482
09/03/2026 2.54 2.52 2.54 37,260 27 14,716
08/03/2026 2.54 2.51 2.51 58,497 35 23,265
05/03/2026 2.55 2.50 2.54 85,170 66 33,713
04/03/2026 2.53 2.51 2.52 37,955 18 15,063
03/03/2026 2.54 2.48 2.52 1,080,618 65 429,338
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/07/2025 1.93 1.89 1.90 671,966 151 350,945
13/07/2025 1.94 1.87 1.93 649,398 200 341,774
06/07/2025 1.94 1.85 1.91 688,671 336 365,137
29/06/2025 1.86 1.75 1.85 1,050,647 336 586,062
22/06/2025 1.79 1.73 1.79 1,632,346 150 922,880
15/06/2025 1.75 1.70 1.74 480,192 101 279,002
11/06/2025 1.76 1.73 1.74 31,740 31 18,242
01/06/2025 1.79 1.71 1.76 598,899 277 339,398
26/05/2025 1.71 1.67 1.70 381,616 136 226,330
18/05/2025 1.69 1.62 1.69 820,735 165 498,708
11/05/2025 1.65 1.61 1.64 318,102 113 195,217
04/05/2025 1.65 1.58 1.64 502,162 245 307,804
27/04/2025 1.65 1.52 1.55 154,861 115 97,594
20/04/2025 1.66 1.62 1.64 506,819 90 309,431
13/04/2025 1.67 1.63 1.66 1,781,561 129 1,075,625
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/08/2021 1.29 1.20 1.22 425,615 524 345,283
01/07/2021 1.35 1.21 1.31 763,852 899 598,557
01/06/2021 1.27 1.17 1.22 1,470,554 1,248 1,196,159
Download Table