Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 11/08/2026
MarketFirst
High Price2.97
Last Closing2.95
No. of Transactions17
SectorUtilities and Energy
Low Price2.95
Opening Price2.96
No. of Shares4,194
Div6.06
Change0.02
Closing Price2.97
Average Price2.96
P/E11.19
Value Traded12,404

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/03/2024 1.95 1.92 1.93 706,125 27 363,874
19/03/2024 1.96 1.92 1.96 11,855 28 6,158
18/03/2024 1.96 1.94 1.96 12,871 17 6,598
17/03/2024 1.97 1.95 1.96 13,922 16 7,103
14/03/2024 1.96 1.95 1.96 4,489 9 2,291
13/03/2024 1.96 1.94 1.96 500,742 16 256,804
12/03/2024 1.96 1.95 1.96 22,716 14 11,649
11/03/2024 1.97 1.95 1.97 2,383,015 70 1,215,817
10/03/2024 1.97 1.94 1.97 14,039 33 7,176
07/03/2024 1.95 1.93 1.95 20,648 27 10,684
06/03/2024 1.93 1.90 1.93 29,863 34 15,706
05/03/2024 1.91 1.88 1.91 20,544 45 10,873
04/03/2024 1.90 1.89 1.90 127,431 107 67,421
03/03/2024 1.91 1.89 1.90 14,014 46 7,386
29/02/2024 1.92 1.89 1.92 42,106 50 22,160
27/02/2024 1.92 1.90 1.92 40,208 48 21,077
26/02/2024 1.93 1.91 1.93 4,640 14 2,417
25/02/2024 1.94 1.91 1.92 487,539 24 253,927
22/02/2024 1.95 1.91 1.93 50,029 75 26,028
21/02/2024 1.95 1.93 1.95 22,750 24 11,740
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/03/2015 2.85 2.71 2.79 823,500 394 293,993
15/03/2015 2.72 2.67 2.71 91,514 90 33,916
08/03/2015 2.75 2.71 2.72 49,023 70 17,997
01/03/2015 2.74 2.70 2.73 36,637 41 13,452
22/02/2015 2.76 2.70 2.70 186,273 88 68,728
15/02/2015 2.75 2.71 2.72 166,755 124 61,059
08/02/2015 2.78 2.68 2.72 249,906 156 92,345
01/02/2015 2.84 2.70 2.73 1,662,023 265 610,601
25/01/2015 2.74 2.69 2.71 658,699 171 243,709
18/01/2015 2.76 2.69 2.70 101,744 51 37,444
12/01/2015 2.72 2.70 2.71 40,592 24 15,003
04/01/2015 2.77 2.72 2.72 136,439 61 49,965
28/12/2014 2.77 2.71 2.74 308,940 130 112,455
21/12/2014 2.80 2.68 2.73 273,777 112 99,825
14/12/2014 2.74 2.69 2.69 166,844 83 61,544
07/12/2014 2.75 2.70 2.73 108,021 87 39,828
30/11/2014 2.79 2.71 2.71 548,856 160 200,148
23/11/2014 2.78 2.74 2.74 429,076 86 156,491
16/11/2014 2.83 2.68 2.79 327,900 231 118,703
09/11/2014 2.90 2.65 2.72 3,087,856 570 1,121,755
Download Table