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
07/09/2022 1.80 1.75 1.75 62,327 72 35,254
06/09/2022 1.80 1.78 1.80 17,137 17 9,611
05/09/2022 1.81 1.78 1.80 3,300 15 1,842
04/09/2022 1.81 1.78 1.79 16,264 13 9,103
01/09/2022 1.84 1.82 1.84 25,884 39 14,161
31/08/2022 1.81 1.80 1.81 19,125 22 10,578
30/08/2022 1.82 1.81 1.82 13,852 15 7,653
29/08/2022 1.81 1.79 1.80 7,939 14 4,434
28/08/2022 1.82 1.79 1.79 27,526 25 15,261
25/08/2022 1.82 1.80 1.81 19,081 24 10,561
24/08/2022 1.82 1.80 1.82 19,540 28 10,845
23/08/2022 1.82 1.80 1.82 5,492 8 3,045
22/08/2022 1.84 1.80 1.82 26,830 37 14,766
21/08/2022 1.82 1.78 1.79 42,772 49 23,850
18/08/2022 1.83 1.80 1.83 41,631 40 23,080
17/08/2022 1.83 1.80 1.83 91,595 53 50,621
16/08/2022 1.85 1.83 1.83 41,825 54 22,752
15/08/2022 1.88 1.84 1.87 67,544 70 36,501
14/08/2022 1.89 1.86 1.87 44,543 43 23,772
11/08/2022 1.89 1.86 1.89 17,921 42 9,590
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/12/2010 1.07 0.93 1.03 903,863 738 884,950
05/12/2010 1.00 0.85 0.97 585,748 462 613,886
28/11/2010 0.88 0.80 0.85 134,301 193 161,292
21/11/2010 0.89 0.85 0.85 62,361 114 72,039
14/11/2010 0.89 0.88 0.89 12,979 18 14,695
07/11/2010 0.90 0.89 0.90 31,132 56 34,884
31/10/2010 0.92 0.88 0.88 195,814 252 218,157
24/10/2010 0.92 0.87 0.90 255,605 318 282,596
17/10/2010 0.95 0.85 0.89 358,309 495 403,171
10/10/2010 0.93 0.78 0.93 522,470 374 585,554
03/10/2010 0.82 0.77 0.79 264,747 243 330,917
26/09/2010 0.81 0.75 0.77 106,320 186 135,924
19/09/2010 0.78 0.75 0.76 50,287 102 65,374
13/09/2010 0.80 0.76 0.76 102,907 187 131,236
05/09/2010 0.77 0.74 0.77 31,475 80 42,060
29/08/2010 0.76 0.73 0.75 170,707 190 229,265
22/08/2010 0.78 0.72 0.73 326,489 340 448,887
15/08/2010 0.79 0.75 0.77 80,305 116 105,565
08/08/2010 0.80 0.75 0.77 407,785 106 534,662
01/08/2010 0.82 0.78 0.79 34,290 96 43,064
Download Table