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
07/10/2025 1.96 1.93 1.95 1,721,266 49 885,411
06/10/2025 1.96 1.94 1.96 358,843 23 184,042
05/10/2025 1.95 1.92 1.95 41,280 38 21,324
02/10/2025 1.93 1.92 1.93 22,996 23 11,977
01/10/2025 1.93 1.91 1.93 10,651 14 5,570
30/09/2025 1.93 1.91 1.93 8,562 20 4,460
29/09/2025 1.92 1.90 1.92 59,855 24 31,479
28/09/2025 1.93 1.88 1.90 515,623 105 272,513
25/09/2025 1.93 1.91 1.92 3,876 19 2,022
24/09/2025 1.93 1.90 1.92 7,866 22 4,117
23/09/2025 1.92 1.89 1.91 33,295 52 17,528
22/09/2025 1.94 1.90 1.91 34,857 46 18,241
21/09/2025 1.95 1.92 1.95 67,877 74 35,084
18/09/2025 1.96 1.94 1.95 330,399 60 169,480
17/09/2025 1.98 1.94 1.95 41,330 56 21,068
16/09/2025 1.98 1.92 1.96 1,167,138 178 603,762
15/09/2025 1.93 1.90 1.92 1,064,901 71 554,578
14/09/2025 1.92 1.88 1.90 435,214 85 229,152
11/09/2025 1.90 1.89 1.90 25,404 24 13,440
10/09/2025 1.91 1.88 1.89 703,313 25 372,127
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/03/2024 1.97 1.92 1.93 744,774 88 383,733
10/03/2024 1.97 1.94 1.96 2,925,000 142 1,493,737
03/03/2024 1.95 1.88 1.95 212,499 259 112,070
25/02/2024 1.94 1.89 1.92 574,493 136 299,581
18/02/2024 2.00 1.91 1.93 132,748 163 68,242
11/02/2024 2.01 1.97 2.01 67,360 113 33,825
04/02/2024 1.99 1.93 1.98 505,575 141 260,031
28/01/2024 2.00 1.90 1.95 824,940 260 424,327
21/01/2024 1.93 1.87 1.92 331,454 139 174,611
14/01/2024 1.94 1.91 1.91 285,394 77 148,689
07/01/2024 1.94 1.86 1.94 605,330 195 319,499
31/12/2023 1.88 1.84 1.87 93,693 145 50,707
24/12/2023 1.96 1.84 1.87 638,632 458 338,040
17/12/2023 1.97 1.89 1.96 65,589 104 33,921
10/12/2023 1.89 1.85 1.89 29,581 55 15,850
03/12/2023 1.88 1.85 1.87 17,628 50 9,452
26/11/2023 1.89 1.85 1.88 226,028 103 121,003
19/11/2023 1.88 1.84 1.87 34,724 47 18,723
12/11/2023 1.87 1.83 1.86 29,205 83 15,871
05/11/2023 1.90 1.81 1.87 110,158 156 59,996
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/09/2017 2.40 2.27 2.31 344,132 284 148,089
01/08/2017 2.32 2.27 2.30 284,355 170 124,123
02/07/2017 2.33 2.27 2.27 196,211 266 85,537
01/06/2017 2.31 2.24 2.31 98,498 170 43,268
01/05/2017 2.32 2.23 2.25 223,271 262 98,748
02/04/2017 2.64 2.24 2.30 566,104 631 233,078
01/03/2017 2.69 2.40 2.55 1,245,483 985 488,065
01/02/2017 2.47 2.30 2.40 9,290,699 347 4,033,769
02/01/2017 2.43 2.30 2.36 572,074 465 241,555
01/12/2016 2.39 2.30 2.30 222,697 188 95,144
01/11/2016 2.44 2.22 2.38 856,721 535 365,742
03/10/2016 2.25 2.22 2.25 233,258 121 104,245
01/09/2016 2.27 2.22 2.23 300,450 137 134,249
01/08/2016 2.29 2.22 2.22 619,293 264 274,404
03/07/2016 2.31 2.24 2.28 119,693 211 52,655
01/06/2016 2.33 2.24 2.25 204,083 207 90,092
02/05/2016 2.36 2.19 2.28 1,086,209 567 475,086
03/04/2016 2.29 2.10 2.20 228,199 374 103,271
01/03/2016 2.31 2.20 2.26 171,096 244 75,628
01/02/2016 2.35 2.23 2.29 210,176 250 91,044
Download Table