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
04/05/2023 2.53 2.42 2.53 456,642 252 182,356
03/05/2023 2.46 2.37 2.45 129,841 128 53,841
02/05/2023 2.40 2.33 2.35 119,763 123 50,719
01/05/2023 2.41 2.28 2.40 288,915 227 122,015
26/04/2023 2.42 2.22 2.25 340,408 283 149,845
25/04/2023 2.40 2.29 2.40 344,046 230 147,251
20/04/2023 2.28 2.11 2.28 166,809 164 75,255
19/04/2023 2.40 2.19 2.19 875,318 391 388,848
18/04/2023 2.46 2.36 2.36 88,290 82 36,621
17/04/2023 2.46 2.42 2.46 18,223 25 7,482
16/04/2023 2.49 2.46 2.48 6,075 9 2,455
13/04/2023 2.50 2.45 2.50 35,179 42 14,287
12/04/2023 2.51 2.45 2.45 30,713 53 12,366
11/04/2023 2.51 2.42 2.51 110,172 110 44,749
10/04/2023 2.60 2.51 2.53 107,840 78 42,319
09/04/2023 2.64 2.57 2.61 32,542 34 12,483
06/04/2023 2.66 2.55 2.62 54,111 59 20,695
30/03/2023 2.72 2.67 2.70 179,173 58 66,375
29/03/2023 2.77 2.70 2.72 178,243 84 65,301
28/03/2023 2.72 2.69 2.72 252,059 87 93,243
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/01/2014 2.46 2.32 2.44 438,394 257 181,093
05/01/2014 2.52 2.29 2.39 1,803,686 766 747,477
29/12/2013 2.21 2.04 2.21 1,130,498 360 544,129
22/12/2013 2.07 2.00 2.06 276,449 200 136,538
16/12/2013 2.07 2.03 2.04 1,401,443 68 680,517
08/12/2013 2.08 2.03 2.05 160,021 159 77,670
01/12/2013 2.05 2.00 2.04 169,105 100 83,642
24/11/2013 2.08 2.03 2.06 100,061 88 48,824
17/11/2013 2.08 2.03 2.05 100,875 128 49,037
10/11/2013 2.13 2.00 2.05 2,061,509 347 998,671
03/11/2013 2.12 2.05 2.06 90,378 110 43,765
27/10/2013 2.24 2.06 2.09 591,226 435 272,937
20/10/2013 2.19 2.07 2.16 516,735 392 242,420
13/10/2013 2.04 2.00 2.04 77,785 52 38,460
06/10/2013 2.05 1.96 2.01 233,416 234 116,396
29/09/2013 2.08 1.95 2.05 574,553 387 284,044
22/09/2013 2.25 1.91 1.94 1,510,567 669 704,474
15/09/2013 2.15 1.83 2.15 1,629,748 677 811,349
08/09/2013 1.85 1.58 1.81 724,050 310 413,566
01/09/2013 1.73 1.47 1.56 287,270 231 181,935
Download Table