Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 18/06/2026
MarketFirst
High Price2.49
Last Closing2.50
No. of Transactions39
SectorUtilities and Energy
Low Price2.45
Opening Price2.47
No. of Shares8,923
Div7.23
Change-0.01
Closing Price2.49
Average Price2.47
P/E11.7
Value Traded22,024

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/09/2024 1.45 1.40 1.40 34,527 62 24,557
29/09/2024 1.46 1.42 1.42 45,700 35 31,580
26/09/2024 1.49 1.45 1.47 20,019 54 13,696
25/09/2024 1.50 1.45 1.48 18,751 33 12,729
24/09/2024 1.51 1.50 1.51 11,800 28 7,859
23/09/2024 1.53 1.50 1.52 499,725 57 328,992
22/09/2024 1.53 1.51 1.52 505,082 28 331,937
19/09/2024 1.54 1.52 1.54 1,867 10 1,225
18/09/2024 1.55 1.51 1.52 21,236 38 13,971
17/09/2024 1.55 1.54 1.55 20,798 25 13,500
15/09/2024 1.56 1.53 1.56 1,020,306 65 657,624
12/09/2024 1.57 1.55 1.57 904,948 43 579,508
11/09/2024 1.57 1.57 1.57 5,329 4 3,394
09/09/2024 1.58 1.55 1.57 471,533 57 300,331
08/09/2024 1.58 1.57 1.57 8,649 19 5,509
05/09/2024 1.59 1.55 1.58 11,937 22 7,688
04/09/2024 1.59 1.58 1.59 2,078 5 1,315
03/09/2024 1.59 1.57 1.59 14,078 11 8,913
02/09/2024 1.60 1.57 1.59 22,591 23 14,218
01/09/2024 1.59 1.58 1.59 34,990 24 22,124
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/03/2018 2.47 2.40 2.43 178,386 78 73,432
25/02/2018 2.47 2.43 2.45 30,966 53 12,656
18/02/2018 2.51 2.43 2.46 414,859 263 168,168
11/02/2018 2.40 2.32 2.40 98,520 87 41,440
04/02/2018 2.39 2.30 2.34 230,260 141 98,601
28/01/2018 2.35 2.28 2.35 131,859 69 57,184
21/01/2018 2.30 2.26 2.30 74,797 43 32,896
14/01/2018 2.31 2.27 2.27 55,270 26 23,983
07/01/2018 2.31 2.27 2.31 58,471 34 25,590
31/12/2017 2.34 2.26 2.28 145,083 63 63,669
24/12/2017 2.35 2.20 2.31 97,733 98 42,858
17/12/2017 2.28 2.23 2.25 175,096 57 77,394
10/12/2017 2.29 2.26 2.26 87,679 18 38,593
03/12/2017 2.31 2.26 2.26 111,847 49 49,097
26/11/2017 2.34 2.25 2.34 77,829 45 34,239
19/11/2017 2.30 2.25 2.27 139,404 43 61,545
12/11/2017 2.31 2.27 2.28 91,794 17 40,185
05/11/2017 2.34 2.27 2.28 120,640 58 51,970
29/10/2017 2.35 2.23 2.33 110,988 71 48,746
22/10/2017 2.30 2.25 2.27 124,363 59 54,906
Download Table