Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 26/02/2026
MarketFirst
High Price2.56
Last Closing2.55
No. of Transactions35
SectorUtilities and Energy
Low Price2.53
Opening Price2.55
No. of Shares12,952
Div4.90
Change0.00
Closing Price2.55
Average Price2.55
P/E12.02
Value Traded32,974

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2022 1.82 1.80 1.82 5,492 8 3,045
22/08/2022 1.84 1.80 1.82 26,830 37 14,766
21/08/2022 1.82 1.78 1.79 42,772 49 23,850
18/08/2022 1.83 1.80 1.83 41,631 40 23,080
17/08/2022 1.83 1.80 1.83 91,595 53 50,621
16/08/2022 1.85 1.83 1.83 41,825 54 22,752
15/08/2022 1.88 1.84 1.87 67,544 70 36,501
14/08/2022 1.89 1.86 1.87 44,543 43 23,772
11/08/2022 1.89 1.86 1.89 17,921 42 9,590
10/08/2022 1.95 1.88 1.88 34,693 54 18,301
09/08/2022 1.94 1.90 1.92 58,742 72 30,486
08/08/2022 1.89 1.85 1.86 33,489 39 18,054
07/08/2022 1.92 1.88 1.88 20,590 34 10,849
04/08/2022 1.95 1.90 1.91 119,336 91 62,384
03/08/2022 1.97 1.91 1.93 98,032 62 50,900
02/08/2022 1.99 1.91 1.99 149,964 99 76,449
01/08/2022 2.02 1.96 1.99 192,845 109 97,434
31/07/2022 2.04 1.97 1.97 199,396 170 99,378
28/07/2022 2.00 1.95 1.99 189,207 143 95,956
27/07/2022 2.01 1.92 1.99 126,841 146 64,667
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/05/2009 0.99 0.95 0.99 20,373 41 21,087
03/05/2009 1.04 0.96 0.99 16,517 46 16,809
26/04/2009 1.07 0.96 1.02 22,653 59 22,394
19/04/2009 1.05 0.99 1.00 6,586 22 6,567
12/04/2009 1.05 0.98 1.01 25,922 35 25,913
05/04/2009 1.09 0.98 1.02 10,753 23 10,601
29/03/2009 1.06 0.98 0.98 17,950 56 17,533
22/03/2009 1.17 1.02 1.04 12,752 38 11,805
15/03/2009 1.23 1.10 1.15 155,628 201 132,291
08/03/2009 1.09 1.00 1.09 9,530 25 9,010
01/03/2009 1.02 0.97 1.00 2,185 9 2,202
22/02/2009 1.02 0.96 1.01 22,072 40 22,138
15/02/2009 1.04 0.98 1.00 35,068 52 35,022
08/02/2009 1.02 0.98 1.01 35,722 51 36,010
01/02/2009 1.10 0.98 1.00 105,775 153 102,032
25/01/2009 0.99 0.93 0.98 23,680 41 24,754
18/01/2009 1.06 0.94 0.96 46,860 92 47,810
11/01/2009 1.09 0.99 1.05 106,423 96 104,687
04/01/2009 1.10 1.01 1.10 248,109 201 230,522
28/12/2008 1.16 1.03 1.05 3,013,746 157 2,716,158
Download Table