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
24/04/2025 1.64 1.62 1.64 52,957 22 32,649
23/04/2025 1.64 1.63 1.64 10,003 8 6,130
22/04/2025 1.65 1.63 1.65 12,804 8 7,849
21/04/2025 1.65 1.63 1.65 406,496 36 247,841
20/04/2025 1.66 1.64 1.64 24,558 16 14,962
17/04/2025 1.66 1.65 1.66 8,737 21 5,293
16/04/2025 1.67 1.65 1.67 746,983 33 449,983
15/04/2025 1.67 1.65 1.66 386,145 25 232,663
14/04/2025 1.66 1.63 1.66 631,205 27 382,546
13/04/2025 1.66 1.64 1.66 8,492 23 5,140
10/04/2025 1.66 1.63 1.66 363,816 25 221,829
09/04/2025 1.65 1.61 1.65 699,401 18 431,658
08/04/2025 1.65 1.65 1.65 198 3 120
07/04/2025 1.63 1.60 1.63 12,138 27 7,536
06/04/2025 1.68 1.65 1.67 13,161 30 7,914
03/04/2025 1.68 1.66 1.68 2,319 14 1,390
27/03/2025 1.67 1.65 1.67 9,429 21 5,679
26/03/2025 1.65 1.60 1.65 47,491 62 29,031
25/03/2025 1.63 1.60 1.63 8,748 12 5,448
24/03/2025 1.63 1.61 1.63 23,770 25 14,725
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/06/2023 2.25 2.07 2.12 384,411 370 177,674
11/06/2023 2.29 2.21 2.24 109,206 137 48,604
04/06/2023 2.29 2.23 2.28 96,732 102 42,687
28/05/2023 2.29 2.22 2.26 149,649 94 66,651
21/05/2023 2.28 2.20 2.24 125,473 176 56,049
14/05/2023 2.35 2.26 2.30 190,188 197 82,744
07/05/2023 2.57 2.26 2.32 906,392 496 372,591
01/05/2023 2.53 2.28 2.53 995,161 730 408,931
25/04/2023 2.42 2.22 2.25 684,453 513 297,096
16/04/2023 2.49 2.11 2.28 1,154,717 671 510,661
09/04/2023 2.64 2.42 2.50 316,447 317 126,204
02/04/2023 2.66 2.55 2.62 54,111 59 20,695
26/03/2023 2.77 2.67 2.70 666,541 277 246,064
19/03/2023 2.76 2.56 2.69 401,279 385 150,408
12/03/2023 2.82 2.64 2.73 1,202,248 653 439,601
05/03/2023 2.91 2.76 2.80 1,766,918 985 624,012
26/02/2023 2.82 2.61 2.82 1,445,629 730 529,892
19/02/2023 2.65 2.57 2.64 594,997 411 227,993
12/02/2023 3.17 2.43 2.67 4,507,445 1,760 1,607,547
05/02/2023 3.10 2.63 3.02 3,392,685 1,363 1,180,671
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2015 2.46 2.11 2.21 9,087,296 578 4,268,934
01/07/2015 2.56 2.00 2.45 6,186,122 1,303 2,601,623
01/06/2015 2.52 2.30 2.32 569,922 308 236,875
03/05/2015 2.55 2.33 2.49 880,826 549 359,615
01/04/2015 2.82 2.44 2.45 9,652,531 728 3,676,097
01/03/2015 2.85 2.67 2.75 1,133,409 683 407,468
01/02/2015 2.84 2.68 2.70 2,264,958 633 832,733
04/01/2015 2.77 2.69 2.71 937,474 307 346,121
01/12/2014 2.80 2.68 2.74 1,123,888 531 411,100
02/11/2014 2.90 2.65 2.74 4,379,568 1,046 1,589,061
01/10/2014 2.96 2.74 2.85 1,200,341 506 423,031
01/09/2014 2.92 2.76 2.77 1,073,667 579 376,970
03/08/2014 2.99 2.80 2.93 1,742,965 994 599,857
01/07/2014 2.94 2.76 2.89 519,482 376 183,007
01/06/2014 2.88 2.61 2.80 3,045,979 1,203 1,099,812
04/05/2014 2.76 2.56 2.66 1,471,389 850 553,880
01/04/2014 3.18 2.47 2.67 7,419,878 2,837 2,638,463
02/03/2014 2.51 2.38 2.47 1,071,086 567 436,981
02/02/2014 2.55 2.31 2.46 2,381,977 864 966,473
02/01/2014 2.52 2.09 2.40 3,236,994 1,611 1,355,050
Download Table