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
30/01/2023 2.57 2.51 2.55 243,189 152 95,442
29/01/2023 2.60 2.51 2.58 732,545 334 285,657
26/01/2023 2.42 2.26 2.42 634,951 293 269,503
25/01/2023 2.29 2.18 2.26 267,344 161 118,616
24/01/2023 2.22 2.19 2.20 72,443 36 33,052
23/01/2023 2.22 2.15 2.22 76,654 91 35,479
22/01/2023 2.22 2.20 2.20 31,085 27 14,109
19/01/2023 2.24 2.21 2.24 54,402 55 24,437
18/01/2023 2.24 2.20 2.22 58,615 55 26,584
17/01/2023 2.29 2.23 2.24 220,962 100 97,952
16/01/2023 2.29 2.19 2.22 358,787 230 159,308
15/01/2023 2.22 2.11 2.20 334,230 231 153,980
12/01/2023 2.13 2.08 2.13 159,267 133 75,340
11/01/2023 2.10 2.05 2.10 82,320 69 39,881
10/01/2023 2.12 2.06 2.08 169,021 161 80,692
09/01/2023 2.10 2.04 2.06 100,915 104 49,077
08/01/2023 2.10 2.02 2.07 211,895 156 101,911
05/01/2023 2.15 2.07 2.07 193,126 154 91,611
04/01/2023 2.04 1.93 2.04 416,854 257 208,803
03/01/2023 1.95 1.86 1.90 143,599 118 75,284
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/11/2012 1.16 1.08 1.13 344,022 302 307,030
11/11/2012 1.14 1.09 1.11 392,551 200 352,603
04/11/2012 1.16 1.13 1.13 271,555 253 238,674
30/10/2012 1.16 1.10 1.13 327,101 215 289,225
21/10/2012 1.12 1.10 1.11 104,518 85 94,712
14/10/2012 1.12 1.11 1.12 136,154 156 122,575
07/10/2012 1.12 1.10 1.11 151,945 134 137,184
30/09/2012 1.12 1.07 1.10 605,482 426 551,826
23/09/2012 1.08 1.06 1.06 200,471 155 187,707
16/09/2012 1.13 1.07 1.07 372,421 355 340,332
09/09/2012 1.12 1.08 1.11 263,797 284 240,533
02/09/2012 1.18 1.09 1.12 2,051,976 703 1,817,473
26/08/2012 1.13 1.06 1.13 480,564 416 434,629
22/08/2012 1.12 1.08 1.09 35,907 50 32,800
12/08/2012 1.10 1.07 1.07 57,524 74 53,348
05/08/2012 1.13 1.07 1.10 112,769 159 103,303
29/07/2012 1.15 1.07 1.07 123,508 159 113,330
22/07/2012 1.16 1.13 1.15 23,814 43 20,847
15/07/2012 1.15 1.12 1.14 56,837 99 50,062
08/07/2012 1.18 1.13 1.13 109,451 128 95,053
Download Table