Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 24/09/2026
MarketFirst
High Price3.56
Last Closing3.54
No. of Transactions31
SectorUtilities and Energy
Low Price3.52
Opening Price3.56
No. of Shares7,435
Div5.10
Change-0.01
Closing Price3.53
Average Price3.53
P/E13.3
Value Traded26,263

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/02/2026 2.56 2.53 2.55 32,974 35 12,952
25/02/2026 2.58 2.53 2.55 808,523 57 315,455
24/02/2026 2.58 2.50 2.55 1,992,786 176 782,995
23/02/2026 2.53 2.47 2.53 1,100,429 100 441,537
22/02/2026 2.48 2.47 2.48 56,538 37 22,830
19/02/2026 2.52 2.46 2.49 1,106,051 111 443,543
18/02/2026 2.55 2.49 2.52 398,652 238 158,471
17/02/2026 2.49 2.44 2.49 402,258 205 163,514
16/02/2026 2.48 2.44 2.46 561,311 304 228,463
15/02/2026 2.40 2.36 2.39 83,987 66 35,360
12/02/2026 2.40 2.38 2.39 55,926 35 23,388
11/02/2026 2.40 2.37 2.40 89,595 38 37,485
10/02/2026 2.39 2.36 2.38 233,517 63 97,911
09/02/2026 2.40 2.34 2.37 58,388 38 24,662
08/02/2026 2.42 2.38 2.41 336,202 153 140,318
05/02/2026 2.42 2.32 2.40 763,114 343 321,377
04/02/2026 2.39 2.31 2.34 342,253 223 146,126
03/02/2026 2.37 2.26 2.36 996,204 485 428,618
02/02/2026 2.28 2.21 2.28 134,398 110 59,661
01/02/2026 2.22 2.21 2.21 15,051 10 6,808
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/01/2024 1.94 1.86 1.94 605,330 195 319,499
31/12/2023 1.88 1.84 1.87 93,693 145 50,707
24/12/2023 1.96 1.84 1.87 638,632 458 338,040
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table