Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 16/04/2026
MarketFirst
High Price2.94
Last Closing2.89
No. of Transactions216
SectorUtilities and Energy
Low Price2.84
Opening Price2.92
No. of Shares111,682
Div6.29
Change-0.03
Closing Price2.86
Average Price2.89
P/E13.53
Value Traded322,619

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/03/2023 2.77 2.70 2.72 178,243 84 65,301
28/03/2023 2.72 2.69 2.72 252,059 87 93,243
27/03/2023 2.70 2.69 2.70 28,408 20 10,523
26/03/2023 2.71 2.68 2.70 28,658 28 10,622
23/03/2023 2.69 2.67 2.69 24,670 17 9,205
22/03/2023 2.76 2.60 2.64 143,896 125 53,396
21/03/2023 2.62 2.58 2.61 33,618 50 12,967
20/03/2023 2.68 2.56 2.60 115,431 101 44,016
19/03/2023 2.73 2.69 2.72 83,664 92 30,824
16/03/2023 2.75 2.71 2.73 63,121 58 23,174
15/03/2023 2.80 2.73 2.75 107,348 53 38,919
14/03/2023 2.82 2.74 2.78 285,350 146 102,605
13/03/2023 2.77 2.71 2.72 265,975 136 97,017
12/03/2023 2.80 2.64 2.69 480,453 260 177,886
09/03/2023 2.82 2.78 2.80 272,493 113 97,454
08/03/2023 2.87 2.80 2.84 241,705 136 85,421
07/03/2023 2.81 2.76 2.80 79,240 96 28,585
06/03/2023 2.83 2.76 2.79 295,766 213 106,015
05/03/2023 2.91 2.80 2.82 877,714 427 306,537
02/03/2023 2.82 2.68 2.82 1,004,094 506 363,322
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/10/2011 1.19 1.13 1.16 1,784,393 1,079 1,541,801
23/10/2011 1.15 1.00 1.13 762,971 655 690,956
16/10/2011 1.03 1.00 1.01 101,283 171 99,439
09/10/2011 1.04 0.95 1.01 229,345 305 231,133
02/10/2011 1.05 0.99 1.01 210,391 368 206,951
25/09/2011 1.11 1.05 1.05 244,901 234 225,991
18/09/2011 1.13 1.10 1.11 158,101 210 142,093
11/09/2011 1.15 1.11 1.13 86,045 134 76,116
04/09/2011 1.16 1.12 1.15 198,798 280 174,552
28/08/2011 1.13 1.11 1.11 68,906 59 61,246
21/08/2011 1.14 1.10 1.13 106,028 191 94,764
14/08/2011 1.16 1.10 1.12 450,276 389 403,114
07/08/2011 1.21 1.10 1.13 434,010 465 379,676
31/07/2011 1.36 1.20 1.23 2,068,579 532 1,585,447
24/07/2011 1.37 1.30 1.32 471,991 395 352,890
17/07/2011 1.37 1.28 1.33 321,208 335 243,211
10/07/2011 1.45 1.33 1.33 744,768 609 542,125
03/07/2011 1.42 1.23 1.41 920,153 782 683,034
26/06/2011 1.34 1.20 1.22 732,022 545 579,900
19/06/2011 1.38 1.21 1.28 567,988 506 442,915
Download Table