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
04/01/2023 2.04 1.93 2.04 416,854 257 208,803
03/01/2023 1.95 1.86 1.90 143,599 118 75,284
02/01/2023 1.87 1.85 1.87 33,751 36 18,220
29/12/2022 1.87 1.83 1.84 28,887 44 15,566
28/12/2022 1.87 1.85 1.87 20,405 55 10,987
27/12/2022 1.86 1.79 1.85 101,081 115 55,301
26/12/2022 1.80 1.75 1.80 12,989 20 7,287
22/12/2022 1.79 1.75 1.79 51,495 50 29,153
21/12/2022 1.77 1.74 1.76 35,345 39 20,133
20/12/2022 1.73 1.73 1.73 370 4 214
19/12/2022 1.74 1.70 1.74 15,001 26 8,729
18/12/2022 1.75 1.72 1.73 9,520 17 5,510
15/12/2022 1.77 1.75 1.75 1,057 5 601
14/12/2022 1.76 1.75 1.75 7,242 15 4,129
13/12/2022 1.79 1.74 1.79 16,062 25 9,130
12/12/2022 1.77 1.73 1.77 29,890 38 17,200
11/12/2022 1.74 1.73 1.73 4,167 12 2,398
08/12/2022 1.74 1.73 1.74 5,867 10 3,390
07/12/2022 1.75 1.73 1.75 4,130 9 2,380
06/12/2022 1.75 1.72 1.75 17,344 26 10,056
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/09/2010 0.77 0.74 0.77 31,475 80 42,060
29/08/2010 0.76 0.73 0.75 170,707 190 229,265
22/08/2010 0.78 0.72 0.73 326,489 340 448,887
15/08/2010 0.79 0.75 0.77 80,305 116 105,565
08/08/2010 0.80 0.75 0.77 407,785 106 534,662
01/08/2010 0.82 0.78 0.79 34,290 96 43,064
25/07/2010 0.89 0.80 0.82 84,189 202 99,350
18/07/2010 0.86 0.77 0.86 158,222 290 190,512
11/07/2010 0.77 0.75 0.77 20,268 57 26,734
04/07/2010 0.77 0.74 0.76 18,211 45 24,290
27/06/2010 0.79 0.73 0.76 26,175 77 35,042
20/06/2010 0.79 0.76 0.77 33,435 59 43,462
13/06/2010 0.81 0.76 0.76 56,294 95 72,184
06/06/2010 0.81 0.76 0.78 135,649 174 175,732
30/05/2010 0.85 0.76 0.79 168,603 209 211,909
23/05/2010 0.85 0.81 0.83 69,194 104 83,589
16/05/2010 0.86 0.83 0.85 43,106 91 51,018
09/05/2010 0.88 0.82 0.87 84,482 177 99,211
02/05/2010 0.88 0.83 0.83 103,948 146 122,873
25/04/2010 0.88 0.84 0.86 84,099 109 97,647
Download Table