Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price2.21
Last Closing2.20
No. of Transactions115
SectorUtilities and Energy
Low Price2.17
Opening Price2.20
No. of Shares477,097
Div5.71
Change-0.01
Closing Price2.19
Average Price2.19
P/E11.25
Value Traded1,046,849

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/11/2023 1.88 1.86 1.87 2,834 16 1,521
27/11/2023 1.88 1.85 1.88 20,550 25 11,098
26/11/2023 1.89 1.85 1.88 6,149 20 3,303
23/11/2023 1.87 1.85 1.87 15,828 17 8,551
22/11/2023 1.86 1.85 1.85 1,926 6 1,041
21/11/2023 1.87 1.85 1.87 14,705 12 7,912
20/11/2023 1.88 1.85 1.88 871 4 470
19/11/2023 1.87 1.84 1.87 1,393 8 749
16/11/2023 1.86 1.83 1.86 20,219 43 11,012
15/11/2023 1.86 1.84 1.85 4,723 12 2,564
14/11/2023 1.87 1.85 1.85 1,855 13 1,000
13/11/2023 1.87 1.86 1.87 1,343 5 722
12/11/2023 1.86 1.85 1.86 1,065 10 573
09/11/2023 1.87 1.83 1.87 2,778 16 1,503
08/11/2023 1.87 1.81 1.87 57,403 38 31,575
07/11/2023 1.88 1.81 1.88 13,027 18 7,081
06/11/2023 1.89 1.85 1.85 18,313 48 9,860
05/11/2023 1.90 1.86 1.89 18,637 36 9,977
02/11/2023 1.90 1.87 1.90 302,439 21 160,025
01/11/2023 1.92 1.88 1.90 19,666 20 10,405
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/09/2016 2.26 2.22 2.23 213,210 55 95,386
18/09/2016 2.26 2.23 2.24 25,616 33 11,473
04/09/2016 2.27 2.23 2.26 52,365 41 23,270
28/08/2016 2.26 2.22 2.25 49,708 54 22,158
21/08/2016 2.29 2.23 2.27 70,177 63 31,107
14/08/2016 2.29 2.25 2.29 28,878 32 12,812
07/08/2016 2.29 2.22 2.29 451,460 90 199,944
31/07/2016 2.29 2.25 2.28 31,811 37 14,028
24/07/2016 2.29 2.26 2.29 27,113 45 11,966
17/07/2016 2.31 2.24 2.29 58,568 91 25,717
10/07/2016 2.30 2.25 2.29 27,136 53 11,942
03/07/2016 2.29 2.25 2.29 3,393 18 1,505
26/06/2016 2.29 2.24 2.25 45,315 36 20,146
19/06/2016 2.30 2.24 2.28 67,796 62 30,024
12/06/2016 2.30 2.25 2.28 23,999 35 10,610
05/06/2016 2.33 2.26 2.29 48,974 58 21,481
29/05/2016 2.33 2.27 2.31 173,280 93 75,288
22/05/2016 2.34 2.27 2.29 455,864 70 196,646
15/05/2016 2.36 2.23 2.30 167,608 145 72,930
08/05/2016 2.30 2.20 2.25 117,854 144 52,134
Download Table