Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 06/08/2026
MarketFirst
High Price2.97
Last Closing2.92
No. of Transactions44
SectorUtilities and Energy
Low Price2.92
Opening Price2.92
No. of Shares20,113
Div6.06
Change0.05
Closing Price2.97
Average Price2.95
P/E11.19
Value Traded59,244

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2009 1.34 1.22 1.23 338,448 236 267,142
25/10/2009 1.48 1.28 1.31 236,627 249 178,966
18/10/2009 1.57 1.44 1.46 75,928 131 50,231
11/10/2009 1.66 1.52 1.55 89,723 112 56,752
04/10/2009 1.72 1.51 1.64 332,112 237 201,636
27/09/2009 1.75 1.55 1.56 490,381 400 292,970
24/09/2009 1.68 1.64 1.68 339,716 161 203,053
13/09/2009 1.60 1.44 1.60 664,001 391 430,017
06/09/2009 1.55 1.43 1.52 553,080 476 373,003
30/08/2009 1.60 1.37 1.50 1,846,254 696 1,212,906
23/08/2009 1.55 1.30 1.45 3,352,684 608 2,289,102
16/08/2009 1.35 1.17 1.27 141,319 214 113,940
09/08/2009 1.33 1.11 1.33 169,779 164 127,740
02/08/2009 1.06 1.01 1.06 1,336 5 1,319
12/07/2009 0.97 0.92 0.93 183 5 196
05/07/2009 0.94 0.88 0.88 1,129 6 1,280
28/06/2009 0.90 0.88 0.90 300 2 340
21/06/2009 0.96 0.88 0.88 10,185 26 11,004
14/06/2009 0.96 0.93 0.93 5,749 28 6,095
07/06/2009 0.99 0.94 0.96 3,836 12 4,045
Download Table