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
10/08/2022 1.95 1.88 1.88 34,693 54 18,301
09/08/2022 1.94 1.90 1.92 58,742 72 30,486
08/08/2022 1.89 1.85 1.86 33,489 39 18,054
07/08/2022 1.92 1.88 1.88 20,590 34 10,849
04/08/2022 1.95 1.90 1.91 119,336 91 62,384
03/08/2022 1.97 1.91 1.93 98,032 62 50,900
02/08/2022 1.99 1.91 1.99 149,964 99 76,449
01/08/2022 2.02 1.96 1.99 192,845 109 97,434
31/07/2022 2.04 1.97 1.97 199,396 170 99,378
28/07/2022 2.00 1.95 1.99 189,207 143 95,956
27/07/2022 2.01 1.92 1.99 126,841 146 64,667
26/07/2022 2.08 1.95 2.01 366,653 271 179,652
25/07/2022 2.03 1.94 2.01 533,012 310 268,623
24/07/2022 1.93 1.89 1.91 216,659 106 113,768
21/07/2022 1.89 1.86 1.88 68,515 69 36,520
20/07/2022 1.93 1.85 1.86 135,703 145 71,167
19/07/2022 1.93 1.84 1.88 126,667 142 67,633
18/07/2022 1.92 1.83 1.88 102,198 127 54,025
17/07/2022 1.97 1.88 1.89 154,344 141 79,965
14/07/2022 1.99 1.92 1.99 138,307 146 70,929
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/07/2010 0.89 0.80 0.82 84,189 202 99,350
18/07/2010 0.86 0.77 0.86 158,222 290 190,512
11/07/2010 0.77 0.75 0.77 20,268 57 26,734
04/07/2010 0.77 0.74 0.76 18,211 45 24,290
27/06/2010 0.79 0.73 0.76 26,175 77 35,042
20/06/2010 0.79 0.76 0.77 33,435 59 43,462
13/06/2010 0.81 0.76 0.76 56,294 95 72,184
06/06/2010 0.81 0.76 0.78 135,649 174 175,732
30/05/2010 0.85 0.76 0.79 168,603 209 211,909
23/05/2010 0.85 0.81 0.83 69,194 104 83,589
16/05/2010 0.86 0.83 0.85 43,106 91 51,018
09/05/2010 0.88 0.82 0.87 84,482 177 99,211
02/05/2010 0.88 0.83 0.83 103,948 146 122,873
25/04/2010 0.88 0.84 0.86 84,099 109 97,647
18/04/2010 0.89 0.84 0.86 72,295 108 84,446
11/04/2010 0.93 0.86 0.88 340,560 384 378,682
04/04/2010 0.90 0.84 0.87 202,515 220 232,681
28/03/2010 0.86 0.83 0.86 297,256 182 353,456
21/03/2010 0.93 0.83 0.83 201,084 193 231,572
14/03/2010 0.90 0.83 0.90 346,998 280 400,759
Download Table