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
13/12/2023 1.88 1.86 1.88 2,496 5 1,335
12/12/2023 1.88 1.86 1.88 6,496 12 3,481
11/12/2023 1.86 1.85 1.86 5,930 15 3,199
10/12/2023 1.87 1.85 1.87 4,282 7 2,310
07/12/2023 1.88 1.87 1.87 1,031 6 551
06/12/2023 1.87 1.85 1.87 5,089 16 2,737
05/12/2023 1.88 1.86 1.86 7,871 14 4,221
04/12/2023 1.88 1.87 1.88 2,327 10 1,243
03/12/2023 1.88 1.87 1.88 1,310 4 700
30/11/2023 1.88 1.87 1.88 95,057 20 50,831
29/11/2023 1.87 1.86 1.87 101,437 22 54,250
28/11/2023 1.88 1.86 1.87 2,834 16 1,521
27/11/2023 1.88 1.85 1.88 20,550 25 11,098
26/11/2023 1.89 1.85 1.88 6,149 20 3,303
23/11/2023 1.87 1.85 1.87 15,828 17 8,551
22/11/2023 1.86 1.85 1.85 1,926 6 1,041
21/11/2023 1.87 1.85 1.87 14,705 12 7,912
20/11/2023 1.88 1.85 1.88 871 4 470
19/11/2023 1.87 1.84 1.87 1,393 8 749
16/11/2023 1.86 1.83 1.86 20,219 43 11,012
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/08/2014 2.93 2.87 2.87 440,177 184 152,387
24/08/2014 2.99 2.85 2.88 697,520 342 238,382
17/08/2014 2.87 2.82 2.86 129,239 82 45,471
10/08/2014 2.92 2.81 2.86 192,612 176 67,259
03/08/2014 2.98 2.80 2.89 558,347 359 191,764
27/07/2014 2.94 2.86 2.89 166,621 94 57,372
20/07/2014 2.86 2.78 2.85 95,688 148 33,930
13/07/2014 2.81 2.76 2.80 38,862 44 13,927
06/07/2014 2.80 2.77 2.79 74,389 55 26,678
29/06/2014 2.83 2.78 2.80 1,153,537 103 410,838
22/06/2014 2.88 2.68 2.80 1,130,658 616 403,336
15/06/2014 2.78 2.62 2.71 415,985 240 154,168
08/06/2014 2.70 2.65 2.67 185,692 88 69,430
01/06/2014 2.73 2.61 2.68 304,029 191 113,140
26/05/2014 2.67 2.56 2.66 341,627 178 131,561
18/05/2014 2.76 2.63 2.65 341,450 229 126,992
11/05/2014 2.70 2.60 2.63 307,941 213 116,991
04/05/2014 2.74 2.65 2.67 480,370 230 178,336
27/04/2014 2.70 2.59 2.67 661,848 291 251,088
20/04/2014 2.81 2.63 2.69 1,198,095 492 442,101
Download Table