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
09/09/2025 1.90 1.89 1.89 45,881 25 24,263
08/09/2025 1.90 1.88 1.90 19,914 27 10,538
07/09/2025 1.89 1.88 1.89 4,330 13 2,303
03/09/2025 1.92 1.88 1.89 589,729 91 311,494
02/09/2025 1.89 1.88 1.89 6,342 14 3,363
01/09/2025 1.89 1.87 1.89 7,839 14 4,186
31/08/2025 1.90 1.87 1.89 1,233,251 46 655,918
28/08/2025 1.88 1.86 1.88 1,401,005 39 749,224
27/08/2025 1.88 1.86 1.88 1,196,685 32 639,903
26/08/2025 1.88 1.86 1.88 1,202,227 30 642,871
25/08/2025 1.89 1.86 1.89 47,760 17 25,416
24/08/2025 1.88 1.86 1.88 1,227,770 48 656,566
21/08/2025 1.88 1.86 1.88 8,715 19 4,663
20/08/2025 1.88 1.86 1.88 609,542 29 325,958
19/08/2025 1.88 1.86 1.88 12,815 28 6,865
18/08/2025 1.89 1.87 1.88 849,453 42 451,943
17/08/2025 1.89 1.87 1.88 32,983 28 17,595
14/08/2025 1.89 1.87 1.89 54,109 26 28,801
13/08/2025 1.90 1.87 1.89 19,337 36 10,293
12/08/2025 1.90 1.87 1.90 606,904 30 322,713
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
17/09/2023 2.03 2.00 2.02 1,117,865 97 553,471
10/09/2023 2.05 2.00 2.03 562,884 57 277,349
03/09/2023 2.07 1.98 2.04 115,097 111 56,828
27/08/2023 1.98 1.92 1.98 443,706 103 227,761
20/08/2023 1.96 1.88 1.92 387,900 192 204,476
13/08/2023 1.99 1.93 1.97 1,667,322 123 855,031
06/08/2023 2.03 1.95 2.00 41,839 96 21,136
30/07/2023 2.02 1.88 2.00 200,425 248 102,600
23/07/2023 2.12 2.00 2.04 3,666,492 258 1,810,469
16/07/2023 2.14 2.06 2.13 688,707 139 329,055
09/07/2023 2.15 2.00 2.10 308,377 199 148,433
02/07/2023 2.15 1.87 2.11 455,007 489 227,221
25/06/2023 2.10 1.90 1.94 385,469 300 195,714
18/06/2023 2.25 2.07 2.12 384,411 370 177,674
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/08/2014 2.99 2.80 2.93 1,742,965 994 599,857
01/07/2014 2.94 2.76 2.89 519,482 376 183,007
01/06/2014 2.88 2.61 2.80 3,045,979 1,203 1,099,812
Download Table