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
05/03/2023 2.91 2.80 2.82 877,714 427 306,537
02/03/2023 2.82 2.68 2.82 1,004,094 506 363,322
01/03/2023 2.67 2.63 2.63 23,098 25 8,776
28/02/2023 2.68 2.61 2.68 161,080 50 60,815
27/02/2023 2.70 2.63 2.69 82,611 70 30,886
26/02/2023 2.67 2.61 2.67 174,747 79 66,093
23/02/2023 2.64 2.59 2.64 56,567 49 21,659
22/02/2023 2.63 2.59 2.63 83,250 56 31,825
21/02/2023 2.62 2.57 2.60 70,044 50 27,002
20/02/2023 2.64 2.57 2.57 105,443 88 40,513
19/02/2023 2.65 2.58 2.60 279,693 168 106,994
16/02/2023 2.68 2.47 2.67 369,198 197 141,898
15/02/2023 2.62 2.43 2.55 378,186 268 150,945
14/02/2023 2.69 2.50 2.60 524,760 294 202,903
13/02/2023 2.88 2.68 2.68 1,210,440 451 446,099
12/02/2023 3.17 2.80 2.89 2,024,861 550 665,702
09/02/2023 3.10 2.88 3.02 1,594,476 442 532,109
08/02/2023 2.89 2.74 2.89 690,897 222 243,805
07/02/2023 2.76 2.63 2.69 435,651 234 160,597
06/02/2023 2.80 2.70 2.71 325,159 184 118,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/08/2009 1.55 1.30 1.45 3,352,684 608 2,289,102
16/08/2009 1.35 1.17 1.27 141,319 214 113,940
09/08/2009 1.33 1.11 1.33 169,779 164 127,740
02/08/2009 1.06 1.01 1.06 1,336 5 1,319
12/07/2009 0.97 0.92 0.93 183 5 196
05/07/2009 0.94 0.88 0.88 1,129 6 1,280
28/06/2009 0.90 0.88 0.90 300 2 340
21/06/2009 0.96 0.88 0.88 10,185 26 11,004
14/06/2009 0.96 0.93 0.93 5,749 28 6,095
07/06/2009 0.99 0.94 0.96 3,836 12 4,045
31/05/2009 1.02 0.96 0.97 6,717 23 6,841
25/05/2009 0.99 0.94 0.94 2,208 13 2,300
17/05/2009 1.00 0.94 0.99 18,069 36 18,577
10/05/2009 0.99 0.95 0.99 20,373 41 21,087
03/05/2009 1.04 0.96 0.99 16,517 46 16,809
26/04/2009 1.07 0.96 1.02 22,653 59 22,394
19/04/2009 1.05 0.99 1.00 6,586 22 6,567
12/04/2009 1.05 0.98 1.01 25,922 35 25,913
05/04/2009 1.09 0.98 1.02 10,753 23 10,601
29/03/2009 1.06 0.98 0.98 17,950 56 17,533
Download Table