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
07/08/2023 2.00 1.96 1.99 12,743 29 6,444
06/08/2023 2.03 1.98 2.02 5,858 29 2,910
03/08/2023 2.00 1.96 2.00 15,492 19 7,794
02/08/2023 1.99 1.97 1.99 2,128 9 1,075
01/08/2023 2.00 1.93 2.00 25,996 42 13,260
31/07/2023 2.02 1.88 1.95 137,671 146 70,947
30/07/2023 2.02 2.00 2.02 19,138 32 9,524
27/07/2023 2.05 2.01 2.04 1,230,735 48 606,296
26/07/2023 2.07 2.00 2.04 2,391,515 136 1,182,832
25/07/2023 2.09 2.06 2.09 21,175 28 10,246
24/07/2023 2.09 2.06 2.09 12,537 20 6,046
23/07/2023 2.12 2.08 2.10 10,530 26 5,049
20/07/2023 2.14 2.09 2.13 65,099 79 30,674
18/07/2023 2.10 2.08 2.09 7,540 19 3,621
17/07/2023 2.11 2.08 2.10 610,029 27 291,848
16/07/2023 2.10 2.06 2.10 6,039 14 2,912
13/07/2023 2.11 2.07 2.10 180,405 26 86,523
12/07/2023 2.09 2.06 2.09 22,921 41 11,028
11/07/2023 2.09 2.06 2.09 5,747 19 2,768
10/07/2023 2.12 2.07 2.09 14,485 25 6,955
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/03/2015 2.75 2.71 2.72 49,023 70 17,997
01/03/2015 2.74 2.70 2.73 36,637 41 13,452
22/02/2015 2.76 2.70 2.70 186,273 88 68,728
15/02/2015 2.75 2.71 2.72 166,755 124 61,059
08/02/2015 2.78 2.68 2.72 249,906 156 92,345
01/02/2015 2.84 2.70 2.73 1,662,023 265 610,601
25/01/2015 2.74 2.69 2.71 658,699 171 243,709
18/01/2015 2.76 2.69 2.70 101,744 51 37,444
12/01/2015 2.72 2.70 2.71 40,592 24 15,003
04/01/2015 2.77 2.72 2.72 136,439 61 49,965
28/12/2014 2.77 2.71 2.74 308,940 130 112,455
21/12/2014 2.80 2.68 2.73 273,777 112 99,825
14/12/2014 2.74 2.69 2.69 166,844 83 61,544
07/12/2014 2.75 2.70 2.73 108,021 87 39,828
30/11/2014 2.79 2.71 2.71 548,856 160 200,148
23/11/2014 2.78 2.74 2.74 429,076 86 156,491
16/11/2014 2.83 2.68 2.79 327,900 231 118,703
09/11/2014 2.90 2.65 2.72 3,087,856 570 1,121,755
02/11/2014 2.84 2.79 2.82 252,185 118 89,412
26/10/2014 2.96 2.81 2.85 661,932 267 229,936
Download Table