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
15/03/2026 2.54 2.51 2.53 14,895 21 5,910
12/03/2026 2.54 2.52 2.54 11,646 13 4,608
11/03/2026 2.54 2.52 2.54 10,292 21 4,075
10/03/2026 2.54 2.51 2.53 44,277 17 17,482
09/03/2026 2.54 2.52 2.54 37,260 27 14,716
08/03/2026 2.54 2.51 2.51 58,497 35 23,265
05/03/2026 2.55 2.50 2.54 85,170 66 33,713
04/03/2026 2.53 2.51 2.52 37,955 18 15,063
03/03/2026 2.54 2.48 2.52 1,080,618 65 429,338
02/03/2026 2.52 2.48 2.50 45,130 35 18,136
01/03/2026 2.52 2.43 2.52 122,806 109 49,556
26/02/2026 2.56 2.53 2.55 32,974 35 12,952
25/02/2026 2.58 2.53 2.55 808,523 57 315,455
24/02/2026 2.58 2.50 2.55 1,992,786 176 782,995
23/02/2026 2.53 2.47 2.53 1,100,429 100 441,537
22/02/2026 2.48 2.47 2.48 56,538 37 22,830
19/02/2026 2.52 2.46 2.49 1,106,051 111 443,543
18/02/2026 2.55 2.49 2.52 398,652 238 158,471
17/02/2026 2.49 2.44 2.49 402,258 205 163,514
16/02/2026 2.48 2.44 2.46 561,311 304 228,463
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2024 1.93 1.87 1.92 331,454 139 174,611
14/01/2024 1.94 1.91 1.91 285,394 77 148,689
07/01/2024 1.94 1.86 1.94 605,330 195 319,499
31/12/2023 1.88 1.84 1.87 93,693 145 50,707
24/12/2023 1.96 1.84 1.87 638,632 458 338,040
17/12/2023 1.97 1.89 1.96 65,589 104 33,921
10/12/2023 1.89 1.85 1.89 29,581 55 15,850
03/12/2023 1.88 1.85 1.87 17,628 50 9,452
26/11/2023 1.89 1.85 1.88 226,028 103 121,003
19/11/2023 1.88 1.84 1.87 34,724 47 18,723
12/11/2023 1.87 1.83 1.86 29,205 83 15,871
05/11/2023 1.90 1.81 1.87 110,158 156 59,996
29/10/2023 1.96 1.87 1.90 479,765 215 252,654
22/10/2023 1.97 1.92 1.93 64,345 85 33,279
15/10/2023 2.00 1.93 1.97 61,692 91 31,666
08/10/2023 2.03 1.97 1.99 62,219 61 31,145
01/10/2023 2.01 1.97 1.99 463,636 61 234,045
24/09/2023 2.02 1.97 2.00 442,161 79 220,165
17/09/2023 2.03 2.00 2.02 1,117,865 97 553,471
10/09/2023 2.05 2.00 2.03 562,884 57 277,349
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2014 2.80 2.68 2.74 1,123,888 531 411,100
02/11/2014 2.90 2.65 2.74 4,379,568 1,046 1,589,061
01/10/2014 2.96 2.74 2.85 1,200,341 506 423,031
01/09/2014 2.92 2.76 2.77 1,073,667 579 376,970
03/08/2014 2.99 2.80 2.93 1,742,965 994 599,857
01/07/2014 2.94 2.76 2.89 519,482 376 183,007
01/06/2014 2.88 2.61 2.80 3,045,979 1,203 1,099,812
04/05/2014 2.76 2.56 2.66 1,471,389 850 553,880
01/04/2014 3.18 2.47 2.67 7,419,878 2,837 2,638,463
02/03/2014 2.51 2.38 2.47 1,071,086 567 436,981
02/02/2014 2.55 2.31 2.46 2,381,977 864 966,473
02/01/2014 2.52 2.09 2.40 3,236,994 1,611 1,355,050
01/12/2013 2.08 2.00 2.06 2,939,182 733 1,430,627
03/11/2013 2.13 2.00 2.06 2,352,824 673 1,140,297
01/10/2013 2.24 1.96 2.09 1,647,754 1,247 783,291
01/09/2013 2.25 1.47 1.97 4,497,598 2,140 2,282,290
01/08/2013 1.91 1.50 1.66 2,297,869 1,164 1,324,424
01/07/2013 1.63 1.41 1.53 1,645,918 967 1,081,774
02/06/2013 1.51 1.19 1.45 4,746,152 2,347 3,403,524
01/05/2013 1.25 1.13 1.21 543,362 796 456,972
Download Table