Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 11/10/2026
MarketFirst
High Price3.48
Last Closing3.46
No. of Transactions72
SectorUtilities and Energy
Low Price3.44
Opening Price3.44
No. of Shares41,464
Div5.20
Change0.00
Closing Price3.46
Average Price3.45
P/E13.04
Value Traded143,039

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/05/2026 2.73 2.67 2.70 67,442 54 24,948
13/05/2026 2.70 2.64 2.67 124,743 81 46,527
12/05/2026 2.65 2.60 2.63 132,049 112 50,199
11/05/2026 2.61 2.59 2.60 69,496 81 26,797
10/05/2026 2.62 2.59 2.59 11,218 26 4,317
07/05/2026 2.63 2.59 2.62 34,068 48 13,094
06/05/2026 2.64 2.58 2.63 88,906 94 34,061
05/05/2026 2.62 2.54 2.57 118,097 118 46,030
04/05/2026 2.70 2.57 2.57 167,339 211 63,920
03/05/2026 2.86 2.71 2.71 317,835 232 115,745
29/04/2026 2.97 2.89 2.92 507,938 259 174,033
27/04/2026 3.00 2.93 3.00 556,180 247 187,251
26/04/2026 2.96 2.91 2.95 577,975 200 196,574
23/04/2026 2.93 2.89 2.93 598,446 139 206,080
22/04/2026 2.94 2.90 2.92 239,055 157 81,971
21/04/2026 2.97 2.88 2.92 468,003 190 160,433
20/04/2026 2.89 2.85 2.88 171,644 110 59,650
19/04/2026 2.88 2.82 2.84 159,652 100 56,315
16/04/2026 2.94 2.84 2.86 322,619 216 111,682
15/04/2026 2.96 2.81 2.89 1,341,608 464 462,321
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2024 1.53 1.44 1.48 26,313 97 17,925
27/10/2024 1.56 1.49 1.49 56,019 83 36,808
20/10/2024 1.58 1.47 1.56 386,142 268 250,194
13/10/2024 1.48 1.39 1.48 76,843 159 53,590
06/10/2024 1.41 1.38 1.40 152,438 201 109,048
29/09/2024 1.46 1.37 1.40 173,588 258 123,382
22/09/2024 1.53 1.45 1.47 1,055,377 200 695,213
15/09/2024 1.56 1.51 1.54 1,064,207 138 686,320
08/09/2024 1.58 1.55 1.57 1,390,460 123 888,742
01/09/2024 1.60 1.55 1.58 85,675 85 54,258
25/08/2024 1.60 1.57 1.59 220,244 69 138,586
18/08/2024 1.61 1.57 1.60 1,393,488 111 875,674
11/08/2024 1.62 1.59 1.61 56,626 110 35,350
04/08/2024 1.66 1.60 1.62 1,130,211 177 696,942
28/07/2024 1.73 1.64 1.67 2,015,810 172 1,179,987
21/07/2024 1.73 1.70 1.71 821,032 59 476,981
14/07/2024 1.74 1.70 1.73 37,022 66 21,513
08/07/2024 1.74 1.70 1.74 26,196 58 15,176
30/06/2024 1.73 1.70 1.72 2,487,396 145 1,451,364
23/06/2024 1.77 1.70 1.73 644,164 123 374,161
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2018 2.47 2.24 2.24 387,532 327 161,662
01/03/2018 2.47 2.40 2.47 441,070 269 181,393
01/02/2018 2.51 2.30 2.45 777,898 542 322,323
02/01/2018 2.35 2.26 2.33 454,976 224 198,832
03/12/2017 2.35 2.20 2.34 476,916 226 209,892
01/11/2017 2.35 2.25 2.34 435,670 184 190,524
01/10/2017 2.36 2.23 2.34 628,069 257 273,755
05/09/2017 2.40 2.27 2.31 344,132 284 148,089
01/08/2017 2.32 2.27 2.30 284,355 170 124,123
02/07/2017 2.33 2.27 2.27 196,211 266 85,537
01/06/2017 2.31 2.24 2.31 98,498 170 43,268
01/05/2017 2.32 2.23 2.25 223,271 262 98,748
02/04/2017 2.64 2.24 2.30 566,104 631 233,078
01/03/2017 2.69 2.40 2.55 1,245,483 985 488,065
01/02/2017 2.47 2.30 2.40 9,290,699 347 4,033,769
02/01/2017 2.43 2.30 2.36 572,074 465 241,555
01/12/2016 2.39 2.30 2.30 222,697 188 95,144
01/11/2016 2.44 2.22 2.38 856,721 535 365,742
03/10/2016 2.25 2.22 2.25 233,258 121 104,245
01/09/2016 2.27 2.22 2.23 300,450 137 134,249
Download Table