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
09/07/2023 2.15 2.00 2.15 84,820 88 41,159
06/07/2023 2.11 2.08 2.11 21,741 42 10,397
05/07/2023 2.15 2.11 2.12 125,091 119 58,927
04/07/2023 2.11 1.95 2.11 127,516 160 62,461
03/07/2023 1.97 1.88 1.97 73,979 73 39,090
02/07/2023 1.92 1.87 1.91 106,680 95 56,346
26/06/2023 1.98 1.90 1.94 140,659 124 72,695
25/06/2023 2.10 1.97 1.99 244,810 176 123,019
22/06/2023 2.13 2.07 2.12 36,088 59 17,203
21/06/2023 2.24 2.09 2.10 235,853 198 109,928
20/06/2023 2.24 2.20 2.24 47,180 41 21,171
19/06/2023 2.24 2.20 2.23 38,117 46 17,265
18/06/2023 2.25 2.24 2.25 27,174 26 12,107
15/06/2023 2.24 2.21 2.24 27,117 35 12,236
14/06/2023 2.25 2.23 2.24 23,284 28 10,355
13/06/2023 2.26 2.24 2.26 11,615 23 5,149
12/06/2023 2.28 2.25 2.27 27,580 25 12,227
11/06/2023 2.29 2.26 2.27 19,610 26 8,637
08/06/2023 2.28 2.26 2.28 17,740 16 7,819
07/06/2023 2.29 2.25 2.28 27,309 26 12,036
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/10/2014 2.81 2.74 2.80 236,267 68 84,712
12/10/2014 2.80 2.74 2.75 147,516 91 53,368
08/10/2014 2.84 2.80 2.80 7,420 25 2,640
28/09/2014 2.84 2.76 2.79 316,197 181 112,991
21/09/2014 2.87 2.80 2.82 324,461 150 114,705
14/09/2014 2.90 2.83 2.87 162,845 60 56,722
07/09/2014 2.91 2.86 2.88 142,440 94 49,521
31/08/2014 2.93 2.87 2.87 440,177 184 152,387
24/08/2014 2.99 2.85 2.88 697,520 342 238,382
17/08/2014 2.87 2.82 2.86 129,239 82 45,471
10/08/2014 2.92 2.81 2.86 192,612 176 67,259
03/08/2014 2.98 2.80 2.89 558,347 359 191,764
27/07/2014 2.94 2.86 2.89 166,621 94 57,372
20/07/2014 2.86 2.78 2.85 95,688 148 33,930
13/07/2014 2.81 2.76 2.80 38,862 44 13,927
06/07/2014 2.80 2.77 2.79 74,389 55 26,678
29/06/2014 2.83 2.78 2.80 1,153,537 103 410,838
22/06/2014 2.88 2.68 2.80 1,130,658 616 403,336
15/06/2014 2.78 2.62 2.71 415,985 240 154,168
08/06/2014 2.70 2.65 2.67 185,692 88 69,430
Download Table