Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 04/06/2026
MarketFirst
High Price2.60
Last Closing2.60
No. of Transactions36
SectorUtilities and Energy
Low Price2.58
Opening Price2.60
No. of Shares17,150
Div6.95
Change-0.01
Closing Price2.59
Average Price2.59
P/E12.17
Value Traded44,482

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/11/2025 2.14 2.11 2.14 13,756 43 6,483
05/11/2025 2.15 2.12 2.14 12,154 40 5,705
04/11/2025 2.16 2.14 2.16 18,341 30 8,534
03/11/2025 2.17 2.13 2.17 3,120 11 1,460
02/11/2025 2.17 2.13 2.17 726,846 60 338,847
30/10/2025 2.19 2.15 2.19 1,634,982 51 751,785
29/10/2025 2.19 2.17 2.19 12,670 10 5,814
28/10/2025 2.20 2.17 2.19 411,594 36 188,403
27/10/2025 2.21 2.19 2.19 43,552 42 19,830
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table