Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 07/07/2026
MarketFirst
High Price2.57
Last Closing2.54
No. of Transactions34
SectorUtilities and Energy
Low Price2.52
Opening Price2.52
No. of Shares16,839
Div7.00
Change0.03
Closing Price2.57
Average Price2.55
P/E12.07
Value Traded43,011

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/05/2024 1.64 1.60 1.64 997,050 36 618,417
15/05/2024 1.63 1.60 1.62 5,788 21 3,602
14/05/2024 1.63 1.59 1.63 56,569 84 35,082
13/05/2024 1.60 1.58 1.59 15,852 25 10,002
12/05/2024 1.58 1.57 1.58 13,554 26 8,616
09/05/2024 1.58 1.56 1.58 37,290 49 23,727
08/05/2024 1.60 1.56 1.57 312,738 54 197,814
07/05/2024 1.62 1.58 1.60 11,662 28 7,355
06/05/2024 1.64 1.59 1.60 278,057 80 172,756
05/05/2024 1.64 1.60 1.63 12,537 27 7,766
01/05/2024 1.67 1.60 1.64 643,351 87 391,855
30/04/2024 1.73 1.66 1.69 1,489,982 52 881,684
28/04/2024 1.75 1.73 1.75 43,296 43 24,882
25/04/2024 1.75 1.73 1.75 640,316 68 367,991
24/04/2024 1.74 1.72 1.73 22,205 46 12,823
23/04/2024 1.76 1.74 1.74 60,089 50 34,458
22/04/2024 1.78 1.75 1.77 749,573 58 425,659
21/04/2024 1.78 1.76 1.78 31,796 27 18,055
18/04/2024 1.78 1.75 1.78 6,038 24 3,429
17/04/2024 1.76 1.71 1.75 822,408 55 475,354
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
10/04/2016 2.27 2.20 2.23 94,697 159 42,661
03/04/2016 2.29 2.26 2.27 37,113 43 16,342
27/03/2016 2.30 2.20 2.26 79,540 111 35,371
20/03/2016 2.31 2.25 2.28 55,439 65 24,459
13/03/2016 2.31 2.28 2.28 5,344 7 2,325
06/03/2016 2.30 2.25 2.30 9,149 26 4,012
28/02/2016 2.30 2.26 2.29 24,024 44 10,510
21/02/2016 2.32 2.27 2.30 34,363 31 14,956
14/02/2016 2.35 2.29 2.30 40,638 47 17,530
07/02/2016 2.34 2.23 2.34 104,595 120 45,295
31/01/2016 2.34 2.28 2.31 270,466 60 116,664
24/01/2016 2.35 2.26 2.33 52,071 103 22,445
17/01/2016 2.32 2.23 2.26 61,476 89 27,329
10/01/2016 2.34 2.26 2.28 91,968 118 40,270
03/01/2016 2.37 2.28 2.33 62,162 86 26,663
27/12/2015 2.33 2.26 2.31 243,999 158 106,251
20/12/2015 2.31 2.16 2.31 153,004 123 67,860
13/12/2015 2.30 2.21 2.22 71,737 106 32,035
06/12/2015 2.28 2.11 2.28 155,880 172 70,950
29/11/2015 2.21 2.11 2.16 230,480 134 106,051
Download Table