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
01/02/2023 2.79 2.63 2.79 1,044,906 391 382,246
31/01/2023 2.63 2.53 2.60 351,681 155 136,849
30/01/2023 2.57 2.51 2.55 243,189 152 95,442
29/01/2023 2.60 2.51 2.58 732,545 334 285,657
26/01/2023 2.42 2.26 2.42 634,951 293 269,503
25/01/2023 2.29 2.18 2.26 267,344 161 118,616
24/01/2023 2.22 2.19 2.20 72,443 36 33,052
23/01/2023 2.22 2.15 2.22 76,654 91 35,479
22/01/2023 2.22 2.20 2.20 31,085 27 14,109
19/01/2023 2.24 2.21 2.24 54,402 55 24,437
18/01/2023 2.24 2.20 2.22 58,615 55 26,584
17/01/2023 2.29 2.23 2.24 220,962 100 97,952
16/01/2023 2.29 2.19 2.22 358,787 230 159,308
15/01/2023 2.22 2.11 2.20 334,230 231 153,980
12/01/2023 2.13 2.08 2.13 159,267 133 75,340
11/01/2023 2.10 2.05 2.10 82,320 69 39,881
10/01/2023 2.12 2.06 2.08 169,021 161 80,692
09/01/2023 2.10 2.04 2.06 100,915 104 49,077
08/01/2023 2.10 2.02 2.07 211,895 156 101,911
05/01/2023 2.15 2.07 2.07 193,126 154 91,611
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/01/2011 1.16 1.09 1.14 542,799 421 483,117
16/01/2011 1.14 1.07 1.11 294,420 279 267,883
09/01/2011 1.17 1.07 1.09 1,171,037 765 1,035,807
02/01/2011 1.10 0.93 1.10 789,359 458 744,796
26/12/2010 0.98 0.89 0.91 254,774 276 275,894
19/12/2010 1.05 0.97 0.97 244,389 308 241,744
12/12/2010 1.07 0.93 1.03 903,863 738 884,950
05/12/2010 1.00 0.85 0.97 585,748 462 613,886
28/11/2010 0.88 0.80 0.85 134,301 193 161,292
21/11/2010 0.89 0.85 0.85 62,361 114 72,039
14/11/2010 0.89 0.88 0.89 12,979 18 14,695
07/11/2010 0.90 0.89 0.90 31,132 56 34,884
31/10/2010 0.92 0.88 0.88 195,814 252 218,157
24/10/2010 0.92 0.87 0.90 255,605 318 282,596
17/10/2010 0.95 0.85 0.89 358,309 495 403,171
10/10/2010 0.93 0.78 0.93 522,470 374 585,554
03/10/2010 0.82 0.77 0.79 264,747 243 330,917
26/09/2010 0.81 0.75 0.77 106,320 186 135,924
19/09/2010 0.78 0.75 0.76 50,287 102 65,374
13/09/2010 0.80 0.76 0.76 102,907 187 131,236
Download Table