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
31/10/2023 1.92 1.88 1.90 64,426 72 33,877
30/10/2023 1.94 1.91 1.93 51,272 52 26,665
29/10/2023 1.96 1.92 1.94 41,962 50 21,682
26/10/2023 1.96 1.92 1.93 55,984 55 28,986
25/10/2023 1.97 1.95 1.97 3,572 7 1,830
24/10/2023 1.95 1.94 1.95 254 4 131
23/10/2023 1.96 1.94 1.95 2,410 11 1,240
22/10/2023 1.96 1.94 1.96 2,125 8 1,092
19/10/2023 1.97 1.93 1.97 17,685 26 9,100
18/10/2023 1.97 1.94 1.97 6,425 14 3,310
17/10/2023 1.98 1.95 1.98 2,886 6 1,468
16/10/2023 1.99 1.95 1.97 4,763 13 2,437
15/10/2023 2.00 1.94 1.94 29,933 32 15,351
12/10/2023 1.99 1.97 1.99 2,335 6 1,176
11/10/2023 2.00 1.97 1.99 8,363 10 4,241
10/10/2023 2.02 2.00 2.02 496 2 248
09/10/2023 2.03 1.98 2.03 43,042 30 21,449
08/10/2023 1.99 1.98 1.98 7,982 13 4,031
05/10/2023 2.00 1.97 1.99 433,996 31 219,160
04/10/2023 2.00 1.99 1.99 2,949 3 1,475
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2016 2.24 2.19 2.23 189,602 131 85,919
24/04/2016 2.23 2.15 2.20 59,233 98 27,116
17/04/2016 2.24 2.10 2.16 37,156 74 17,152
10/04/2016 2.27 2.20 2.23 94,697 159 42,661
03/04/2016 2.29 2.26 2.27 37,113 43 16,342
27/03/2016 2.30 2.20 2.26 79,540 111 35,371
20/03/2016 2.31 2.25 2.28 55,439 65 24,459
13/03/2016 2.31 2.28 2.28 5,344 7 2,325
06/03/2016 2.30 2.25 2.30 9,149 26 4,012
28/02/2016 2.30 2.26 2.29 24,024 44 10,510
21/02/2016 2.32 2.27 2.30 34,363 31 14,956
14/02/2016 2.35 2.29 2.30 40,638 47 17,530
07/02/2016 2.34 2.23 2.34 104,595 120 45,295
31/01/2016 2.34 2.28 2.31 270,466 60 116,664
24/01/2016 2.35 2.26 2.33 52,071 103 22,445
17/01/2016 2.32 2.23 2.26 61,476 89 27,329
10/01/2016 2.34 2.26 2.28 91,968 118 40,270
03/01/2016 2.37 2.28 2.33 62,162 86 26,663
27/12/2015 2.33 2.26 2.31 243,999 158 106,251
20/12/2015 2.31 2.16 2.31 153,004 123 67,860
Download Table