Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 23/09/2026
MarketFirst
High Price3.58
Last Closing3.60
No. of Transactions70
SectorUtilities and Energy
Low Price3.52
Opening Price3.55
No. of Shares19,961
Div5.08
Change-0.06
Closing Price3.54
Average Price3.54
P/E13.34
Value Traded70,635

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/03/2026 2.56 2.54 2.55 25,480 34 10,003
26/03/2026 2.55 2.54 2.55 18,531 25 7,293
25/03/2026 2.55 2.54 2.55 25,897 32 10,191
24/03/2026 2.56 2.53 2.55 40,894 49 16,092
19/03/2026 2.56 2.54 2.56 56,875 47 22,322
18/03/2026 2.56 2.53 2.56 57,896 24 22,650
17/03/2026 2.56 2.51 2.55 773,376 83 305,410
16/03/2026 2.54 2.51 2.54 41,139 40 16,308
15/03/2026 2.54 2.51 2.53 14,895 21 5,910
12/03/2026 2.54 2.52 2.54 11,646 13 4,608
11/03/2026 2.54 2.52 2.54 10,292 21 4,075
10/03/2026 2.54 2.51 2.53 44,277 17 17,482
09/03/2026 2.54 2.52 2.54 37,260 27 14,716
08/03/2026 2.54 2.51 2.51 58,497 35 23,265
05/03/2026 2.55 2.50 2.54 85,170 66 33,713
04/03/2026 2.53 2.51 2.52 37,955 18 15,063
03/03/2026 2.54 2.48 2.52 1,080,618 65 429,338
02/03/2026 2.52 2.48 2.50 45,130 35 18,136
01/03/2026 2.52 2.43 2.52 122,806 109 49,556
26/02/2026 2.56 2.53 2.55 32,974 35 12,952
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table