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
31/07/2025 1.88 1.83 1.88 325,358 54 175,000
30/07/2025 1.87 1.83 1.87 715,281 62 386,589
29/07/2025 1.87 1.85 1.87 605,319 42 325,435
28/07/2025 1.89 1.86 1.87 537,572 55 287,512
27/07/2025 1.90 1.87 1.89 713,277 35 379,302
24/07/2025 1.91 1.89 1.90 37,593 41 19,838
23/07/2025 1.92 1.89 1.92 15,284 37 8,028
22/07/2025 1.92 1.89 1.92 21,354 20 11,255
21/07/2025 1.93 1.89 1.93 596,517 39 311,190
20/07/2025 1.93 1.91 1.93 1,218 14 634
17/07/2025 1.93 1.90 1.93 32,287 27 16,910
16/07/2025 1.94 1.87 1.94 69,137 66 36,254
15/07/2025 1.90 1.87 1.89 14,339 40 7,628
14/07/2025 1.90 1.88 1.89 16,625 30 8,823
13/07/2025 1.92 1.88 1.90 517,010 37 272,159
10/07/2025 1.93 1.90 1.91 49,611 49 25,955
09/07/2025 1.94 1.88 1.94 79,083 94 41,131
08/07/2025 1.89 1.86 1.89 50,871 38 27,174
07/07/2025 1.89 1.85 1.88 437,401 49 232,622
06/07/2025 1.89 1.85 1.87 71,706 106 38,255
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/10/2022 1.86 1.75 1.82 44,464 59 24,702
16/10/2022 1.90 1.82 1.82 213,846 333 115,630
09/10/2022 1.96 1.76 1.91 526,517 400 280,061
02/10/2022 1.81 1.75 1.80 88,296 95 49,853
25/09/2022 1.80 1.74 1.78 62,825 104 35,549
18/09/2022 1.82 1.75 1.80 117,633 112 65,772
11/09/2022 1.81 1.74 1.78 61,094 105 34,468
04/09/2022 1.81 1.71 1.77 164,912 174 93,869
28/08/2022 1.84 1.79 1.84 94,326 115 52,087
21/08/2022 1.84 1.78 1.81 113,716 146 63,067
14/08/2022 1.89 1.80 1.83 287,137 260 156,726
07/08/2022 1.95 1.85 1.89 165,435 241 87,280
31/07/2022 2.04 1.90 1.91 759,572 531 386,545
24/07/2022 2.08 1.89 1.99 1,432,371 976 722,666
17/07/2022 1.97 1.83 1.88 587,427 624 309,310
13/07/2022 2.05 1.92 1.99 522,305 367 261,758
03/07/2022 2.00 1.78 2.00 2,305,489 1,333 1,212,082
26/06/2022 1.74 1.52 1.74 1,093,389 828 663,831
19/06/2022 1.55 1.49 1.52 206,899 156 135,728
12/06/2022 1.54 1.49 1.50 132,914 128 87,935
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2011 1.14 0.97 1.02 992,328 929 932,015
02/01/2011 1.17 0.93 1.11 3,139,219 2,106 2,843,046
01/12/2010 1.07 0.83 0.91 2,045,817 1,878 2,083,327
01/11/2010 0.92 0.80 0.82 354,517 507 406,444
03/10/2010 0.95 0.77 0.90 1,426,157 1,462 1,630,008
01/09/2010 0.81 0.73 0.77 335,884 599 435,506
01/08/2010 0.82 0.72 0.74 974,681 804 1,300,531
01/07/2010 0.89 0.74 0.82 283,823 602 344,816
01/06/2010 0.81 0.73 0.75 355,811 528 458,852
02/05/2010 0.88 0.80 0.82 362,142 596 432,238
01/04/2010 0.93 0.84 0.86 751,247 861 854,018
01/03/2010 0.93 0.82 0.85 1,053,686 906 1,228,619
01/02/2010 0.97 0.82 0.85 862,952 845 974,512
03/01/2010 1.07 0.89 0.94 1,476,392 1,132 1,481,989
01/12/2009 1.20 0.92 0.92 1,253,298 1,283 1,233,397
01/11/2009 1.34 1.14 1.14 695,923 742 558,699
01/10/2009 1.72 1.28 1.31 797,729 780 527,956
01/09/2009 1.75 1.43 1.63 3,610,284 1,802 2,317,312
02/08/2009 1.55 1.01 1.47 3,884,927 1,262 2,686,367
01/07/2009 0.97 0.88 0.93 1,312 11 1,476
Download Table