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
05/12/2022 1.75 1.73 1.73 6,411 14 3,705
04/12/2022 1.75 1.74 1.75 7,102 21 4,065
01/12/2022 1.76 1.73 1.76 400 5 228
30/11/2022 1.76 1.73 1.76 10,332 22 5,921
29/11/2022 1.76 1.74 1.74 15,995 19 9,159
28/11/2022 1.77 1.72 1.76 31,004 58 17,842
27/11/2022 1.78 1.75 1.78 15,673 29 8,889
24/11/2022 1.77 1.73 1.76 31,492 54 17,952
23/11/2022 1.74 1.70 1.73 17,723 29 10,415
22/11/2022 1.74 1.72 1.73 8,302 19 4,802
21/11/2022 1.76 1.73 1.73 21,916 50 12,616
20/11/2022 1.78 1.73 1.75 84,044 127 48,238
17/11/2022 1.80 1.77 1.80 96,232 68 54,355
16/11/2022 1.81 1.78 1.78 6,082 15 3,393
15/11/2022 1.81 1.80 1.80 4,444 9 2,467
14/11/2022 1.81 1.79 1.81 13,872 18 7,732
13/11/2022 1.85 1.78 1.80 79,757 47 43,713
10/11/2022 1.81 1.79 1.79 3,079 7 1,713
09/11/2022 1.84 1.80 1.81 6,782 18 3,749
08/11/2022 1.84 1.75 1.83 30,592 47 16,830
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/04/2010 0.89 0.84 0.86 72,295 108 84,446
11/04/2010 0.93 0.86 0.88 340,560 384 378,682
04/04/2010 0.90 0.84 0.87 202,515 220 232,681
28/03/2010 0.86 0.83 0.86 297,256 182 353,456
21/03/2010 0.93 0.83 0.83 201,084 193 231,572
14/03/2010 0.90 0.83 0.90 346,998 280 400,759
07/03/2010 0.88 0.82 0.85 99,013 130 116,699
28/02/2010 0.90 0.83 0.88 206,622 197 240,745
21/02/2010 0.87 0.82 0.83 64,000 101 76,064
14/02/2010 0.92 0.83 0.83 200,828 246 229,499
07/02/2010 0.94 0.86 0.89 214,539 217 236,829
31/01/2010 0.97 0.86 0.87 350,825 267 391,770
24/01/2010 0.96 0.89 0.93 196,517 205 212,618
17/01/2010 1.04 0.96 0.96 169,518 153 173,774
10/01/2010 1.07 0.96 1.04 553,458 387 530,933
03/01/2010 1.04 0.93 0.98 544,152 365 550,964
27/12/2009 1.01 0.92 0.92 127,214 151 133,793
20/12/2009 1.07 0.95 0.98 378,418 363 377,977
13/12/2009 1.08 0.98 0.99 395,596 344 391,789
06/12/2009 1.19 1.03 1.03 328,335 371 308,826
Download Table