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
27/05/2025 1.69 1.67 1.69 43,329 14 25,835
26/05/2025 1.71 1.67 1.69 273,135 64 161,891
22/05/2025 1.69 1.66 1.69 14,718 16 8,797
21/05/2025 1.69 1.64 1.69 259,560 46 157,070
20/05/2025 1.67 1.65 1.67 8,854 17 5,349
19/05/2025 1.67 1.63 1.67 459,847 52 280,050
18/05/2025 1.65 1.62 1.65 77,757 34 47,442
15/05/2025 1.64 1.61 1.64 276,205 46 169,563
14/05/2025 1.64 1.62 1.64 13,168 23 8,081
13/05/2025 1.64 1.63 1.64 2,468 11 1,514
12/05/2025 1.64 1.63 1.64 8,596 12 5,249
11/05/2025 1.65 1.62 1.65 17,665 21 10,810
08/05/2025 1.64 1.62 1.64 19,321 25 11,871
07/05/2025 1.65 1.63 1.64 303,613 17 185,147
06/05/2025 1.65 1.62 1.64 69,554 75 42,373
05/05/2025 1.63 1.60 1.63 48,974 53 30,453
04/05/2025 1.63 1.58 1.60 60,701 75 37,960
30/04/2025 1.55 1.52 1.55 43,206 23 28,360
29/04/2025 1.56 1.53 1.55 36,701 28 23,690
27/04/2025 1.65 1.63 1.65 74,955 64 45,544
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/11/2023 1.90 1.81 1.87 110,158 156 59,996
29/10/2023 1.96 1.87 1.90 479,765 215 252,654
22/10/2023 1.97 1.92 1.93 64,345 85 33,279
15/10/2023 2.00 1.93 1.97 61,692 91 31,666
08/10/2023 2.03 1.97 1.99 62,219 61 31,145
01/10/2023 2.01 1.97 1.99 463,636 61 234,045
24/09/2023 2.02 1.97 2.00 442,161 79 220,165
17/09/2023 2.03 2.00 2.02 1,117,865 97 553,471
10/09/2023 2.05 2.00 2.03 562,884 57 277,349
03/09/2023 2.07 1.98 2.04 115,097 111 56,828
27/08/2023 1.98 1.92 1.98 443,706 103 227,761
20/08/2023 1.96 1.88 1.92 387,900 192 204,476
13/08/2023 1.99 1.93 1.97 1,667,322 123 855,031
06/08/2023 2.03 1.95 2.00 41,839 96 21,136
30/07/2023 2.02 1.88 2.00 200,425 248 102,600
23/07/2023 2.12 2.00 2.04 3,666,492 258 1,810,469
16/07/2023 2.14 2.06 2.13 688,707 139 329,055
09/07/2023 2.15 2.00 2.10 308,377 199 148,433
02/07/2023 2.15 1.87 2.11 455,007 489 227,221
25/06/2023 2.10 1.90 1.94 385,469 300 195,714
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2017 2.64 2.24 2.30 566,104 631 233,078
01/03/2017 2.69 2.40 2.55 1,245,483 985 488,065
01/02/2017 2.47 2.30 2.40 9,290,699 347 4,033,769
02/01/2017 2.43 2.30 2.36 572,074 465 241,555
01/12/2016 2.39 2.30 2.30 222,697 188 95,144
01/11/2016 2.44 2.22 2.38 856,721 535 365,742
03/10/2016 2.25 2.22 2.25 233,258 121 104,245
01/09/2016 2.27 2.22 2.23 300,450 137 134,249
01/08/2016 2.29 2.22 2.22 619,293 264 274,404
03/07/2016 2.31 2.24 2.28 119,693 211 52,655
01/06/2016 2.33 2.24 2.25 204,083 207 90,092
02/05/2016 2.36 2.19 2.28 1,086,209 567 475,086
03/04/2016 2.29 2.10 2.20 228,199 374 103,271
01/03/2016 2.31 2.20 2.26 171,096 244 75,628
01/02/2016 2.35 2.23 2.29 210,176 250 91,044
03/01/2016 2.37 2.23 2.33 509,963 413 221,157
01/12/2015 2.33 2.11 2.31 749,500 681 335,147
01/11/2015 2.42 2.07 2.19 1,411,588 950 625,885
01/10/2015 2.24 2.01 2.13 1,062,585 733 497,175
01/09/2015 2.23 2.01 2.02 597,144 473 284,503
Download Table