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
28/09/2025 1.93 1.88 1.90 515,623 105 272,513
25/09/2025 1.93 1.91 1.92 3,876 19 2,022
24/09/2025 1.93 1.90 1.92 7,866 22 4,117
23/09/2025 1.92 1.89 1.91 33,295 52 17,528
22/09/2025 1.94 1.90 1.91 34,857 46 18,241
21/09/2025 1.95 1.92 1.95 67,877 74 35,084
18/09/2025 1.96 1.94 1.95 330,399 60 169,480
17/09/2025 1.98 1.94 1.95 41,330 56 21,068
16/09/2025 1.98 1.92 1.96 1,167,138 178 603,762
15/09/2025 1.93 1.90 1.92 1,064,901 71 554,578
14/09/2025 1.92 1.88 1.90 435,214 85 229,152
11/09/2025 1.90 1.89 1.90 25,404 24 13,440
10/09/2025 1.91 1.88 1.89 703,313 25 372,127
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
11/06/2023 2.29 2.21 2.24 109,206 137 48,604
04/06/2023 2.29 2.23 2.28 96,732 102 42,687
28/05/2023 2.29 2.22 2.26 149,649 94 66,651
21/05/2023 2.28 2.20 2.24 125,473 176 56,049
14/05/2023 2.35 2.26 2.30 190,188 197 82,744
07/05/2023 2.57 2.26 2.32 906,392 496 372,591
01/05/2023 2.53 2.28 2.53 995,161 730 408,931
25/04/2023 2.42 2.22 2.25 684,453 513 297,096
16/04/2023 2.49 2.11 2.28 1,154,717 671 510,661
09/04/2023 2.64 2.42 2.50 316,447 317 126,204
02/04/2023 2.66 2.55 2.62 54,111 59 20,695
26/03/2023 2.77 2.67 2.70 666,541 277 246,064
19/03/2023 2.76 2.56 2.69 401,279 385 150,408
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/02/2013 1.53 1.15 1.36 7,178,976 3,096 5,255,678
02/01/2013 1.24 1.12 1.16 1,562,487 1,143 1,329,914
02/12/2012 1.14 1.10 1.13 419,159 363 374,698
01/11/2012 1.16 1.08 1.12 1,318,800 1,003 1,170,810
Download Table