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
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
28/08/2025 1.88 1.86 1.88 1,401,005 39 749,224
27/08/2025 1.88 1.86 1.88 1,196,685 32 639,903
26/08/2025 1.88 1.86 1.88 1,202,227 30 642,871
25/08/2025 1.89 1.86 1.89 47,760 17 25,416
24/08/2025 1.88 1.86 1.88 1,227,770 48 656,566
21/08/2025 1.88 1.86 1.88 8,715 19 4,663
20/08/2025 1.88 1.86 1.88 609,542 29 325,958
19/08/2025 1.88 1.86 1.88 12,815 28 6,865
18/08/2025 1.89 1.87 1.88 849,453 42 451,943
17/08/2025 1.89 1.87 1.88 32,983 28 17,595
14/08/2025 1.89 1.87 1.89 54,109 26 28,801
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/12/2022 1.79 1.73 1.75 58,418 95 33,458
04/12/2022 1.75 1.72 1.74 40,854 80 23,596
27/11/2022 1.78 1.72 1.76 73,405 133 42,039
20/11/2022 1.78 1.70 1.76 163,477 279 94,023
13/11/2022 1.85 1.77 1.80 200,387 157 111,660
06/11/2022 1.84 1.74 1.79 63,042 111 35,160
30/10/2022 1.86 1.74 1.75 171,024 164 94,454
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2011 1.45 1.04 1.41 4,831,510 2,714 3,856,962
01/03/2011 1.07 0.97 1.03 1,155,183 974 1,139,853
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
Download Table