Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 29/04/2026
MarketFirst
High Price2.97
Last Closing3.00
No. of Transactions259
SectorUtilities and Energy
Low Price2.89
Opening Price2.95
No. of Shares174,033
Div6.16
Change-0.08
Closing Price2.92
Average Price2.92
P/E13.81
Value Traded507,938

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/03/2026 2.74 2.64 2.73 734,165 283 272,194
30/03/2026 2.63 2.53 2.63 540,769 158 208,728
29/03/2026 2.56 2.54 2.55 25,480 34 10,003
26/03/2026 2.55 2.54 2.55 18,531 25 7,293
25/03/2026 2.55 2.54 2.55 25,897 32 10,191
24/03/2026 2.56 2.53 2.55 40,894 49 16,092
19/03/2026 2.56 2.54 2.56 56,875 47 22,322
18/03/2026 2.56 2.53 2.56 57,896 24 22,650
17/03/2026 2.56 2.51 2.55 773,376 83 305,410
16/03/2026 2.54 2.51 2.54 41,139 40 16,308
15/03/2026 2.54 2.51 2.53 14,895 21 5,910
12/03/2026 2.54 2.52 2.54 11,646 13 4,608
11/03/2026 2.54 2.52 2.54 10,292 21 4,075
10/03/2026 2.54 2.51 2.53 44,277 17 17,482
09/03/2026 2.54 2.52 2.54 37,260 27 14,716
08/03/2026 2.54 2.51 2.51 58,497 35 23,265
05/03/2026 2.55 2.50 2.54 85,170 66 33,713
04/03/2026 2.53 2.51 2.52 37,955 18 15,063
03/03/2026 2.54 2.48 2.52 1,080,618 65 429,338
02/03/2026 2.52 2.48 2.50 45,130 35 18,136
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2025 2.13 2.08 2.11 574,968 225 274,167
30/11/2025 2.14 2.09 2.10 857,999 259 405,233
23/11/2025 2.15 2.09 2.13 1,013,510 387 479,961
16/11/2025 2.17 2.12 2.15 1,460,857 177 680,015
09/11/2025 2.18 2.11 2.17 2,615,670 209 1,212,674
02/11/2025 2.17 2.11 2.14 774,217 184 361,029
26/10/2025 2.21 2.15 2.19 2,116,787 163 972,269
19/10/2025 2.30 2.15 2.18 3,790,075 746 1,706,325
12/10/2025 2.14 1.94 2.14 2,005,269 590 983,676
05/10/2025 1.96 1.92 1.96 2,863,291 198 1,471,340
28/09/2025 1.93 1.88 1.93 617,688 186 325,999
21/09/2025 1.95 1.89 1.92 147,770 213 76,992
14/09/2025 1.98 1.88 1.95 3,038,982 450 1,578,040
07/09/2025 1.91 1.88 1.90 798,842 114 422,671
31/08/2025 1.92 1.87 1.89 1,837,160 165 974,961
24/08/2025 1.89 1.86 1.88 5,075,446 166 2,713,980
17/08/2025 1.89 1.86 1.88 1,513,508 146 807,024
10/08/2025 1.90 1.87 1.89 718,861 164 382,309
03/08/2025 1.94 1.87 1.89 454,618 167 240,644
27/07/2025 1.90 1.83 1.88 2,896,806 248 1,553,838
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2024 1.68 1.57 1.59 2,802,610 485 1,747,780
01/07/2024 1.74 1.67 1.68 4,660,998 435 2,722,919
02/06/2024 1.78 1.63 1.72 2,685,987 640 1,559,057
01/05/2024 1.67 1.56 1.65 3,299,688 752 2,031,470
01/04/2024 1.85 1.66 1.69 4,350,740 779 2,518,956
03/03/2024 1.97 1.75 1.79 5,338,910 728 2,744,356
01/02/2024 2.01 1.89 1.92 1,301,484 568 672,755
02/01/2024 2.00 1.84 1.94 2,065,657 727 1,077,598
03/12/2023 1.97 1.84 1.88 805,276 741 426,422
01/11/2023 1.92 1.81 1.88 722,219 430 386,023
01/10/2023 2.03 1.88 1.90 809,552 472 412,359
03/09/2023 2.07 1.97 2.00 2,238,007 344 1,107,813
01/08/2023 2.03 1.88 1.98 2,584,383 584 1,330,533
02/07/2023 2.15 1.87 1.95 5,275,393 1,263 2,595,649
04/06/2023 2.29 1.90 1.94 975,818 909 464,679
01/05/2023 2.57 2.20 2.26 2,366,863 1,693 986,966
02/04/2023 2.66 2.11 2.25 2,209,728 1,560 954,656
01/03/2023 2.91 2.56 2.70 5,064,179 2,831 1,832,183
01/02/2023 3.17 2.43 2.68 10,624,930 4,476 3,788,482
02/01/2023 2.63 1.85 2.60 4,947,635 3,108 2,191,787
Download Table