Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 20/05/2026
MarketFirst
High Price2.68
Last Closing2.68
No. of Transactions50
SectorUtilities and Energy
Low Price2.65
Opening Price2.68
No. of Shares14,200
Div6.77
Change-0.02
Closing Price2.66
Average Price2.66
P/E12.5
Value Traded37,754

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/05/2023 2.32 2.28 2.32 40,925 41 17,806
10/05/2023 2.32 2.26 2.32 265,248 144 116,210
09/05/2023 2.35 2.35 2.35 5,071 7 2,158
07/05/2023 2.57 2.48 2.54 595,147 304 236,417
04/05/2023 2.53 2.42 2.53 456,642 252 182,356
03/05/2023 2.46 2.37 2.45 129,841 128 53,841
02/05/2023 2.40 2.33 2.35 119,763 123 50,719
01/05/2023 2.41 2.28 2.40 288,915 227 122,015
26/04/2023 2.42 2.22 2.25 340,408 283 149,845
25/04/2023 2.40 2.29 2.40 344,046 230 147,251
20/04/2023 2.28 2.11 2.28 166,809 164 75,255
19/04/2023 2.40 2.19 2.19 875,318 391 388,848
18/04/2023 2.46 2.36 2.36 88,290 82 36,621
17/04/2023 2.46 2.42 2.46 18,223 25 7,482
16/04/2023 2.49 2.46 2.48 6,075 9 2,455
13/04/2023 2.50 2.45 2.50 35,179 42 14,287
12/04/2023 2.51 2.45 2.45 30,713 53 12,366
11/04/2023 2.51 2.42 2.51 110,172 110 44,749
10/04/2023 2.60 2.51 2.53 107,840 78 42,319
09/04/2023 2.64 2.57 2.61 32,542 34 12,483
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/12/2011 1.31 1.21 1.30 2,458,731 1,088 1,946,349
27/11/2011 1.22 1.14 1.21 1,408,185 713 1,191,415
20/11/2011 1.23 1.10 1.20 958,813 785 827,583
13/11/2011 1.30 1.16 1.21 4,367,953 2,048 3,542,954
30/10/2011 1.19 1.13 1.16 1,784,393 1,079 1,541,801
23/10/2011 1.15 1.00 1.13 762,971 655 690,956
16/10/2011 1.03 1.00 1.01 101,283 171 99,439
09/10/2011 1.04 0.95 1.01 229,345 305 231,133
02/10/2011 1.05 0.99 1.01 210,391 368 206,951
25/09/2011 1.11 1.05 1.05 244,901 234 225,991
18/09/2011 1.13 1.10 1.11 158,101 210 142,093
11/09/2011 1.15 1.11 1.13 86,045 134 76,116
04/09/2011 1.16 1.12 1.15 198,798 280 174,552
28/08/2011 1.13 1.11 1.11 68,906 59 61,246
21/08/2011 1.14 1.10 1.13 106,028 191 94,764
14/08/2011 1.16 1.10 1.12 450,276 389 403,114
07/08/2011 1.21 1.10 1.13 434,010 465 379,676
31/07/2011 1.36 1.20 1.23 2,068,579 532 1,585,447
24/07/2011 1.37 1.30 1.32 471,991 395 352,890
17/07/2011 1.37 1.28 1.33 321,208 335 243,211
Download Table