Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 16/04/2026
MarketFirst
High Price2.94
Last Closing2.89
No. of Transactions216
SectorUtilities and Energy
Low Price2.84
Opening Price2.92
No. of Shares111,682
Div6.29
Change-0.03
Closing Price2.86
Average Price2.89
P/E13.53
Value Traded322,619

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/10/2025 2.19 2.16 2.19 13,989 24 6,437
23/10/2025 2.21 2.15 2.18 835,079 138 381,526
22/10/2025 2.21 2.17 2.19 1,046,849 115 477,097
21/10/2025 2.26 2.17 2.20 798,563 135 356,823
20/10/2025 2.30 2.22 2.23 814,827 151 358,537
19/10/2025 2.26 2.18 2.25 294,756 207 132,342
16/10/2025 2.14 2.08 2.14 630,996 193 296,732
15/10/2025 2.09 2.02 2.06 710,649 183 347,647
14/10/2025 2.00 1.96 2.00 131,408 81 66,496
13/10/2025 1.97 1.95 1.97 36,864 34 18,800
12/10/2025 1.96 1.94 1.96 495,353 99 254,001
09/10/2025 1.96 1.94 1.96 726,088 65 372,388
08/10/2025 1.94 1.93 1.94 15,815 23 8,175
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table