Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 15/10/2026
MarketFirst
High Price3.56
Last Closing3.56
No. of Transactions47
SectorUtilities and Energy
Low Price3.53
Opening Price3.56
No. of Shares18,406
Div5.10
Change-0.03
Closing Price3.53
Average Price3.54
P/E13.3
Value Traded65,206

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2023 2.66 2.55 2.62 54,111 59 20,695
30/03/2023 2.72 2.67 2.70 179,173 58 66,375
29/03/2023 2.77 2.70 2.72 178,243 84 65,301
28/03/2023 2.72 2.69 2.72 252,059 87 93,243
27/03/2023 2.70 2.69 2.70 28,408 20 10,523
26/03/2023 2.71 2.68 2.70 28,658 28 10,622
23/03/2023 2.69 2.67 2.69 24,670 17 9,205
22/03/2023 2.76 2.60 2.64 143,896 125 53,396
21/03/2023 2.62 2.58 2.61 33,618 50 12,967
20/03/2023 2.68 2.56 2.60 115,431 101 44,016
19/03/2023 2.73 2.69 2.72 83,664 92 30,824
16/03/2023 2.75 2.71 2.73 63,121 58 23,174
15/03/2023 2.80 2.73 2.75 107,348 53 38,919
14/03/2023 2.82 2.74 2.78 285,350 146 102,605
13/03/2023 2.77 2.71 2.72 265,975 136 97,017
12/03/2023 2.80 2.64 2.69 480,453 260 177,886
09/03/2023 2.82 2.78 2.80 272,493 113 97,454
08/03/2023 2.87 2.80 2.84 241,705 136 85,421
07/03/2023 2.81 2.76 2.80 79,240 96 28,585
06/03/2023 2.83 2.76 2.79 295,766 213 106,015
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2010 1.07 0.96 1.04 553,458 387 530,933
03/01/2010 1.04 0.93 0.98 544,152 365 550,964
27/12/2009 1.01 0.92 0.92 127,214 151 133,793
20/12/2009 1.07 0.95 0.98 378,418 363 377,977
13/12/2009 1.08 0.98 0.99 395,596 344 391,789
06/12/2009 1.19 1.03 1.03 328,335 371 308,826
01/12/2009 1.20 1.09 1.17 23,735 54 21,012
22/11/2009 1.23 1.14 1.14 102,470 161 86,994
15/11/2009 1.28 1.18 1.22 70,649 130 58,104
08/11/2009 1.31 1.20 1.25 184,357 215 146,459
01/11/2009 1.34 1.22 1.23 338,448 236 267,142
25/10/2009 1.48 1.28 1.31 236,627 249 178,966
18/10/2009 1.57 1.44 1.46 75,928 131 50,231
11/10/2009 1.66 1.52 1.55 89,723 112 56,752
04/10/2009 1.72 1.51 1.64 332,112 237 201,636
27/09/2009 1.75 1.55 1.56 490,381 400 292,970
24/09/2009 1.68 1.64 1.68 339,716 161 203,053
13/09/2009 1.60 1.44 1.60 664,001 391 430,017
06/09/2009 1.55 1.43 1.52 553,080 476 373,003
30/08/2009 1.60 1.37 1.50 1,846,254 696 1,212,906
Download Table