Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 06/08/2026
MarketFirst
High Price2.97
Last Closing2.92
No. of Transactions44
SectorUtilities and Energy
Low Price2.92
Opening Price2.92
No. of Shares20,113
Div6.06
Change0.05
Closing Price2.97
Average Price2.95
P/E11.19
Value Traded59,244

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/01/2026 2.27 2.24 2.27 35,078 38 15,579
08/01/2026 2.28 2.24 2.26 64,979 60 28,817
07/01/2026 2.28 2.26 2.27 24,627 39 10,840
06/01/2026 2.29 2.27 2.28 122,250 73 53,755
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
04/05/2014 2.76 2.56 2.66 1,471,389 850 553,880
01/04/2014 3.18 2.47 2.67 7,419,878 2,837 2,638,463
02/03/2014 2.51 2.38 2.47 1,071,086 567 436,981
02/02/2014 2.55 2.31 2.46 2,381,977 864 966,473
02/01/2014 2.52 2.09 2.40 3,236,994 1,611 1,355,050
01/12/2013 2.08 2.00 2.06 2,939,182 733 1,430,627
03/11/2013 2.13 2.00 2.06 2,352,824 673 1,140,297
01/10/2013 2.24 1.96 2.09 1,647,754 1,247 783,291
01/09/2013 2.25 1.47 1.97 4,497,598 2,140 2,282,290
01/08/2013 1.91 1.50 1.66 2,297,869 1,164 1,324,424
01/07/2013 1.63 1.41 1.53 1,645,918 967 1,081,774
02/06/2013 1.51 1.19 1.45 4,746,152 2,347 3,403,524
01/05/2013 1.25 1.13 1.21 543,362 796 456,972
01/04/2013 1.38 1.15 1.15 1,513,644 1,190 1,194,733
03/03/2013 1.48 1.30 1.33 5,306,084 2,340 3,787,581
Download Table