Menu

AFAQ HOLDING FOR INVESTMENT & REAL ESTATE DEVELOPMENT CO. P.L.C Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.46
Last Closing0.44
No. of Transactions113
SectorEngineering and Construction
Low Price0.42
Opening Price0.43
No. of Shares108,967
Div0.00
Change0.01
Closing Price0.45
Average Price0.43
P/EN
Value Traded47,218

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2025 0.50 0.49 0.50 26,369 57 52,975
23/09/2025 0.48 0.45 0.48 30,309 57 64,376
22/09/2025 0.46 0.45 0.46 194,610 25 427,943
21/09/2025 0.46 0.45 0.46 3,943 6 8,750
18/09/2025 0.47 0.45 0.47 7,316 31 16,011
17/09/2025 0.47 0.46 0.47 3,981 16 8,651
16/09/2025 0.47 0.45 0.47 25,729 73 56,459
15/09/2025 0.47 0.46 0.47 3,654 10 7,943
14/09/2025 0.47 0.46 0.47 24,512 39 53,287
11/09/2025 0.48 0.47 0.48 10,859 25 23,098
10/09/2025 0.48 0.47 0.48 6,366 14 13,511
09/09/2025 0.49 0.47 0.48 1,611 4 3,377
08/09/2025 0.49 0.48 0.48 40,376 68 83,821
07/09/2025 0.50 0.49 0.50 3,291 16 6,592
03/09/2025 0.50 0.49 0.50 27,157 48 55,421
02/09/2025 0.49 0.48 0.49 4,891 12 10,188
01/09/2025 0.48 0.47 0.48 3,224 12 6,850
31/08/2025 0.48 0.47 0.48 4,676 17 9,864
28/08/2025 0.49 0.47 0.48 40,509 83 85,721
27/08/2025 0.50 0.48 0.49 2,526 16 5,184
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2025 0.59 0.56 0.59 760,747 210 1,323,011
18/05/2025 0.64 0.58 0.58 49,566 170 82,421
11/05/2025 0.67 0.62 0.63 97,714 167 150,842
04/05/2025 0.70 0.65 0.68 336,845 465 495,716
27/04/2025 0.67 0.59 0.67 371,038 395 588,958
20/04/2025 0.67 0.58 0.64 416,363 571 640,792
13/04/2025 0.64 0.52 0.64 144,921 223 247,494
06/04/2025 0.53 0.49 0.53 39,779 92 78,817
03/04/2025 0.53 0.52 0.53 3,752 16 7,202
23/03/2025 0.55 0.52 0.54 90,765 187 171,374
16/03/2025 0.58 0.54 0.56 24,222 77 43,653
09/03/2025 0.59 0.55 0.59 29,035 70 51,005
02/03/2025 0.61 0.57 0.57 60,667 130 102,139
23/02/2025 0.59 0.54 0.59 88,486 194 154,788
16/02/2025 0.58 0.56 0.58 20,932 82 36,876
09/02/2025 0.60 0.56 0.59 55,656 150 95,554
02/02/2025 0.61 0.57 0.60 97,884 260 166,152
26/01/2025 0.63 0.59 0.61 146,120 274 238,087
19/01/2025 0.63 0.59 0.61 60,723 146 99,354
12/01/2025 0.66 0.61 0.63 54,647 124 86,773
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/09/2023 0.81 0.48 0.81 759,363 1,178 1,225,166
01/08/2023 0.72 0.54 0.54 861,576 359 1,393,003
02/07/2023 1.02 0.72 0.72 1,748,913 686 2,038,637
04/06/2023 1.07 0.83 0.99 1,784,740 763 1,857,085
01/05/2023 0.87 0.87 0.87 870 1 1,000
02/04/2023 0.91 0.91 0.91 1,820 2 2,000
01/12/2022 0.95 0.95 0.95 950 1 1,000
01/11/2022 0.99 0.99 0.99 990 2 1,000
04/08/2020 1.05 1.05 1.05 53 1 50
02/02/2020 0.87 0.87 0.87 1,032 1 1,186
02/01/2020 0.87 0.87 0.87 312 1 359
03/11/2019 0.91 0.91 0.91 2,730 5 3,000
01/09/2019 0.95 0.95 0.95 14 1 15
01/08/2019 0.99 0.99 0.99 347 2 350
01/05/2019 1.04 1.04 1.04 5 1 5
02/01/2019 1.09 1.04 1.09 854 4 800
02/12/2018 1.00 0.96 1.00 99,360 6 99,372
01/11/2018 1.03 0.98 1.01 1,641 9 1,645
01/10/2018 1.03 1.00 1.03 2,897 13 2,895
02/09/2018 1.06 1.01 1.05 5,829 18 5,695
Download Table