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
06/04/2023 2.66 2.55 2.62 54,111 59 20,695
30/03/2023 2.72 2.67 2.70 179,173 58 66,375
29/03/2023 2.77 2.70 2.72 178,243 84 65,301
28/03/2023 2.72 2.69 2.72 252,059 87 93,243
27/03/2023 2.70 2.69 2.70 28,408 20 10,523
26/03/2023 2.71 2.68 2.70 28,658 28 10,622
23/03/2023 2.69 2.67 2.69 24,670 17 9,205
22/03/2023 2.76 2.60 2.64 143,896 125 53,396
21/03/2023 2.62 2.58 2.61 33,618 50 12,967
20/03/2023 2.68 2.56 2.60 115,431 101 44,016
19/03/2023 2.73 2.69 2.72 83,664 92 30,824
16/03/2023 2.75 2.71 2.73 63,121 58 23,174
15/03/2023 2.80 2.73 2.75 107,348 53 38,919
14/03/2023 2.82 2.74 2.78 285,350 146 102,605
13/03/2023 2.77 2.71 2.72 265,975 136 97,017
12/03/2023 2.80 2.64 2.69 480,453 260 177,886
09/03/2023 2.82 2.78 2.80 272,493 113 97,454
08/03/2023 2.87 2.80 2.84 241,705 136 85,421
07/03/2023 2.81 2.76 2.80 79,240 96 28,585
06/03/2023 2.83 2.76 2.79 295,766 213 106,015
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/07/2011 1.45 1.33 1.33 744,768 609 542,125
03/07/2011 1.42 1.23 1.41 920,153 782 683,034
26/06/2011 1.34 1.20 1.22 732,022 545 579,900
19/06/2011 1.38 1.21 1.28 567,988 506 442,915
12/06/2011 1.45 1.34 1.34 540,799 409 385,707
05/06/2011 1.43 1.35 1.35 460,812 315 335,113
29/05/2011 1.54 1.39 1.41 704,368 486 480,763
22/05/2011 1.57 1.37 1.39 624,395 397 424,624
15/05/2011 1.63 1.53 1.54 584,615 399 371,350
08/05/2011 1.69 1.48 1.61 3,734,581 1,407 2,311,058
02/05/2011 1.64 1.42 1.62 2,762,173 1,103 1,805,315
24/04/2011 1.45 1.23 1.41 2,040,828 1,122 1,476,187
17/04/2011 1.29 1.11 1.26 1,318,479 662 1,083,106
10/04/2011 1.18 1.09 1.11 269,833 253 239,538
03/04/2011 1.19 1.04 1.17 1,202,370 677 1,058,131
27/03/2011 1.05 0.97 1.03 378,937 254 374,383
20/03/2011 1.05 0.99 1.02 182,143 166 180,535
13/03/2011 1.07 0.98 1.04 374,592 274 364,937
06/03/2011 1.02 0.97 1.01 98,766 129 99,471
27/02/2011 1.06 0.98 0.98 207,628 262 204,206
Download Table