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
04/12/2025 2.11 2.09 2.10 50,816 43 24,247
03/12/2025 2.11 2.10 2.11 47,821 42 22,750
02/12/2025 2.12 2.09 2.10 129,961 130 61,982
01/12/2025 2.14 2.11 2.12 624,979 36 294,159
30/11/2025 2.14 2.11 2.14 4,423 8 2,095
27/11/2025 2.13 2.11 2.13 17,183 26 8,130
26/11/2025 2.13 2.09 2.11 631,943 61 298,918
25/11/2025 2.12 2.10 2.11 127,350 88 60,583
24/11/2025 2.13 2.10 2.10 176,872 143 84,069
23/11/2025 2.15 2.12 2.13 60,162 69 28,261
20/11/2025 2.16 2.13 2.15 768,380 32 358,181
19/11/2025 2.15 2.14 2.15 13,946 13 6,490
18/11/2025 2.15 2.13 2.14 35,401 42 16,600
17/11/2025 2.17 2.12 2.12 638,761 85 296,703
16/11/2025 2.17 2.13 2.17 4,369 5 2,041
13/11/2025 2.18 2.14 2.17 877,375 54 407,135
12/11/2025 2.18 2.14 2.16 1,620,557 42 750,423
11/11/2025 2.17 2.15 2.16 17,362 18 8,044
10/11/2025 2.16 2.11 2.16 95,251 85 44,673
09/11/2025 2.15 2.13 2.14 5,124 10 2,399
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
29/10/2023 1.96 1.87 1.90 479,765 215 252,654
22/10/2023 1.97 1.92 1.93 64,345 85 33,279
15/10/2023 2.00 1.93 1.97 61,692 91 31,666
08/10/2023 2.03 1.97 1.99 62,219 61 31,145
01/10/2023 2.01 1.97 1.99 463,636 61 234,045
24/09/2023 2.02 1.97 2.00 442,161 79 220,165
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/01/2016 2.37 2.23 2.33 509,963 413 221,157
01/12/2015 2.33 2.11 2.31 749,500 681 335,147
01/11/2015 2.42 2.07 2.19 1,411,588 950 625,885
01/10/2015 2.24 2.01 2.13 1,062,585 733 497,175
01/09/2015 2.23 2.01 2.02 597,144 473 284,503
02/08/2015 2.46 2.11 2.21 9,087,296 578 4,268,934
01/07/2015 2.56 2.00 2.45 6,186,122 1,303 2,601,623
01/06/2015 2.52 2.30 2.32 569,922 308 236,875
03/05/2015 2.55 2.33 2.49 880,826 549 359,615
01/04/2015 2.82 2.44 2.45 9,652,531 728 3,676,097
01/03/2015 2.85 2.67 2.75 1,133,409 683 407,468
01/02/2015 2.84 2.68 2.70 2,264,958 633 832,733
04/01/2015 2.77 2.69 2.71 937,474 307 346,121
01/12/2014 2.80 2.68 2.74 1,123,888 531 411,100
02/11/2014 2.90 2.65 2.74 4,379,568 1,046 1,589,061
01/10/2014 2.96 2.74 2.85 1,200,341 506 423,031
01/09/2014 2.92 2.76 2.77 1,073,667 579 376,970
Download Table