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
17/09/2024 1.55 1.54 1.55 20,798 25 13,500
15/09/2024 1.56 1.53 1.56 1,020,306 65 657,624
12/09/2024 1.57 1.55 1.57 904,948 43 579,508
11/09/2024 1.57 1.57 1.57 5,329 4 3,394
09/09/2024 1.58 1.55 1.57 471,533 57 300,331
08/09/2024 1.58 1.57 1.57 8,649 19 5,509
05/09/2024 1.59 1.55 1.58 11,937 22 7,688
04/09/2024 1.59 1.58 1.59 2,078 5 1,315
03/09/2024 1.59 1.57 1.59 14,078 11 8,913
02/09/2024 1.60 1.57 1.59 22,591 23 14,218
01/09/2024 1.59 1.58 1.59 34,990 24 22,124
29/08/2024 1.59 1.57 1.59 8,088 19 5,125
28/08/2024 1.59 1.58 1.59 957 9 606
27/08/2024 1.59 1.58 1.59 3,227 8 2,039
26/08/2024 1.60 1.58 1.59 206,214 30 129,710
25/08/2024 1.59 1.59 1.59 1,759 3 1,106
22/08/2024 1.60 1.58 1.60 775,741 33 487,438
21/08/2024 1.60 1.58 1.60 1,179 8 743
20/08/2024 1.60 1.57 1.59 610,390 46 383,607
19/08/2024 1.60 1.58 1.60 6,177 23 3,885
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/02/2018 2.51 2.43 2.46 414,859 263 168,168
11/02/2018 2.40 2.32 2.40 98,520 87 41,440
04/02/2018 2.39 2.30 2.34 230,260 141 98,601
28/01/2018 2.35 2.28 2.35 131,859 69 57,184
21/01/2018 2.30 2.26 2.30 74,797 43 32,896
14/01/2018 2.31 2.27 2.27 55,270 26 23,983
07/01/2018 2.31 2.27 2.31 58,471 34 25,590
31/12/2017 2.34 2.26 2.28 145,083 63 63,669
24/12/2017 2.35 2.20 2.31 97,733 98 42,858
17/12/2017 2.28 2.23 2.25 175,096 57 77,394
10/12/2017 2.29 2.26 2.26 87,679 18 38,593
03/12/2017 2.31 2.26 2.26 111,847 49 49,097
26/11/2017 2.34 2.25 2.34 77,829 45 34,239
19/11/2017 2.30 2.25 2.27 139,404 43 61,545
12/11/2017 2.31 2.27 2.28 91,794 17 40,185
05/11/2017 2.34 2.27 2.28 120,640 58 51,970
29/10/2017 2.35 2.23 2.33 110,988 71 48,746
22/10/2017 2.30 2.25 2.27 124,363 59 54,906
15/10/2017 2.33 2.30 2.32 188,322 34 81,860
08/10/2017 2.35 2.29 2.34 96,923 45 41,983
Download Table