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
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
01/03/2023 2.67 2.63 2.63 23,098 25 8,776
28/02/2023 2.68 2.61 2.68 161,080 50 60,815
27/02/2023 2.70 2.63 2.69 82,611 70 30,886
26/02/2023 2.67 2.61 2.67 174,747 79 66,093
23/02/2023 2.64 2.59 2.64 56,567 49 21,659
22/02/2023 2.63 2.59 2.63 83,250 56 31,825
21/02/2023 2.62 2.57 2.60 70,044 50 27,002
20/02/2023 2.64 2.57 2.57 105,443 88 40,513
19/02/2023 2.65 2.58 2.60 279,693 168 106,994
16/02/2023 2.68 2.47 2.67 369,198 197 141,898
15/02/2023 2.62 2.43 2.55 378,186 268 150,945
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/03/2011 1.07 0.98 1.04 374,592 274 364,937
06/03/2011 1.02 0.97 1.01 98,766 129 99,471
27/02/2011 1.06 0.98 0.98 207,628 262 204,206
20/02/2011 1.03 0.97 1.02 221,001 226 219,895
13/02/2011 1.11 0.99 1.04 162,325 222 155,646
06/02/2011 1.14 1.06 1.07 352,904 249 322,174
30/01/2011 1.14 1.09 1.12 510,819 304 462,064
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
Download Table