Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 04/06/2026
MarketFirst
High Price2.60
Last Closing2.60
No. of Transactions36
SectorUtilities and Energy
Low Price2.58
Opening Price2.60
No. of Shares17,150
Div6.95
Change-0.01
Closing Price2.59
Average Price2.59
P/E12.17
Value Traded44,482

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/01/2026 2.31 2.27 2.29 103,840 68 45,388
04/01/2026 2.35 2.29 2.30 867,557 81 372,853
31/12/2025 2.32 2.29 2.30 27,690 44 12,029
30/12/2025 2.33 2.29 2.33 87,208 80 37,865
29/12/2025 2.33 2.26 2.33 1,248,653 242 546,325
28/12/2025 2.30 2.24 2.27 297,620 272 130,958
24/12/2025 2.26 2.19 2.25 1,139,740 130 515,649
23/12/2025 2.22 2.19 2.21 74,686 57 33,887
22/12/2025 2.22 2.19 2.22 227,225 100 102,921
21/12/2025 2.20 2.14 2.20 407,512 173 188,329
18/12/2025 2.21 2.15 2.20 128,345 73 59,249
17/12/2025 2.23 2.16 2.20 411,984 270 187,955
16/12/2025 2.16 2.11 2.16 274,408 126 128,517
15/12/2025 2.12 2.10 2.12 56,619 34 26,856
14/12/2025 2.12 2.10 2.12 11,609 23 5,509
11/12/2025 2.12 2.10 2.11 9,358 16 4,429
10/12/2025 2.12 2.10 2.12 9,106 19 4,321
09/12/2025 2.12 2.10 2.11 20,852 51 9,909
08/12/2025 2.13 2.10 2.12 29,315 48 13,889
07/12/2025 2.12 2.08 2.12 506,337 91 241,619
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/06/2024 1.73 1.70 1.72 2,487,396 145 1,451,364
23/06/2024 1.77 1.70 1.73 644,164 123 374,161
10/06/2024 1.77 1.71 1.77 1,032,618 102 596,217
02/06/2024 1.78 1.63 1.76 284,787 368 167,805
26/05/2024 1.66 1.62 1.65 42,546 78 25,953
19/05/2024 1.66 1.62 1.66 872,693 157 528,525
12/05/2024 1.64 1.57 1.64 1,088,814 192 675,719
05/05/2024 1.64 1.56 1.58 652,284 238 409,418
28/04/2024 1.75 1.60 1.64 2,176,629 182 1,298,421
21/04/2024 1.78 1.72 1.75 1,503,977 249 858,986
14/04/2024 1.83 1.70 1.78 984,747 301 568,992
07/04/2024 1.85 1.77 1.81 284,420 57 159,652
31/03/2024 1.81 1.75 1.78 66,424 115 37,131
24/03/2024 1.95 1.80 1.80 1,434,530 201 742,445
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2017 2.35 2.20 2.34 476,916 226 209,892
01/11/2017 2.35 2.25 2.34 435,670 184 190,524
01/10/2017 2.36 2.23 2.34 628,069 257 273,755
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
Download Table