Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 19/03/2026
MarketFirst
High Price2.56
Last Closing2.56
No. of Transactions47
SectorUtilities and Energy
Low Price2.54
Opening Price2.54
No. of Shares22,322
Div4.88
Change0.00
Closing Price2.56
Average Price2.55
P/E12.06
Value Traded56,875

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2025 1.89 1.87 1.89 7,839 14 4,186
31/08/2025 1.90 1.87 1.89 1,233,251 46 655,918
28/08/2025 1.88 1.86 1.88 1,401,005 39 749,224
27/08/2025 1.88 1.86 1.88 1,196,685 32 639,903
26/08/2025 1.88 1.86 1.88 1,202,227 30 642,871
25/08/2025 1.89 1.86 1.89 47,760 17 25,416
24/08/2025 1.88 1.86 1.88 1,227,770 48 656,566
21/08/2025 1.88 1.86 1.88 8,715 19 4,663
20/08/2025 1.88 1.86 1.88 609,542 29 325,958
19/08/2025 1.88 1.86 1.88 12,815 28 6,865
18/08/2025 1.89 1.87 1.88 849,453 42 451,943
17/08/2025 1.89 1.87 1.88 32,983 28 17,595
14/08/2025 1.89 1.87 1.89 54,109 26 28,801
13/08/2025 1.90 1.87 1.89 19,337 36 10,293
12/08/2025 1.90 1.87 1.90 606,904 30 322,713
11/08/2025 1.90 1.88 1.89 6,924 28 3,667
10/08/2025 1.90 1.87 1.89 31,588 44 16,835
07/08/2025 1.90 1.87 1.89 314,610 25 167,393
06/08/2025 1.89 1.87 1.88 22,293 20 11,824
05/08/2025 1.92 1.89 1.90 17,891 19 9,423
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/06/2023 2.10 1.90 1.94 385,469 300 195,714
18/06/2023 2.25 2.07 2.12 384,411 370 177,674
11/06/2023 2.29 2.21 2.24 109,206 137 48,604
04/06/2023 2.29 2.23 2.28 96,732 102 42,687
28/05/2023 2.29 2.22 2.26 149,649 94 66,651
21/05/2023 2.28 2.20 2.24 125,473 176 56,049
14/05/2023 2.35 2.26 2.30 190,188 197 82,744
07/05/2023 2.57 2.26 2.32 906,392 496 372,591
01/05/2023 2.53 2.28 2.53 995,161 730 408,931
25/04/2023 2.42 2.22 2.25 684,453 513 297,096
16/04/2023 2.49 2.11 2.28 1,154,717 671 510,661
09/04/2023 2.64 2.42 2.50 316,447 317 126,204
02/04/2023 2.66 2.55 2.62 54,111 59 20,695
26/03/2023 2.77 2.67 2.70 666,541 277 246,064
19/03/2023 2.76 2.56 2.69 401,279 385 150,408
12/03/2023 2.82 2.64 2.73 1,202,248 653 439,601
05/03/2023 2.91 2.76 2.80 1,766,918 985 624,012
26/02/2023 2.82 2.61 2.82 1,445,629 730 529,892
19/02/2023 2.65 2.57 2.64 594,997 411 227,993
12/02/2023 3.17 2.43 2.67 4,507,445 1,760 1,607,547
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/04/2013 1.38 1.15 1.15 1,513,644 1,190 1,194,733
03/03/2013 1.48 1.30 1.33 5,306,084 2,340 3,787,581
03/02/2013 1.53 1.15 1.36 7,178,976 3,096 5,255,678
02/01/2013 1.24 1.12 1.16 1,562,487 1,143 1,329,914
02/12/2012 1.14 1.10 1.13 419,159 363 374,698
01/11/2012 1.16 1.08 1.12 1,318,800 1,003 1,170,810
01/10/2012 1.14 1.09 1.13 922,470 738 831,943
Download Table