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
12/12/2023 1.88 1.86 1.88 6,496 12 3,481
11/12/2023 1.86 1.85 1.86 5,930 15 3,199
10/12/2023 1.87 1.85 1.87 4,282 7 2,310
07/12/2023 1.88 1.87 1.87 1,031 6 551
06/12/2023 1.87 1.85 1.87 5,089 16 2,737
05/12/2023 1.88 1.86 1.86 7,871 14 4,221
04/12/2023 1.88 1.87 1.88 2,327 10 1,243
03/12/2023 1.88 1.87 1.88 1,310 4 700
30/11/2023 1.88 1.87 1.88 95,057 20 50,831
29/11/2023 1.87 1.86 1.87 101,437 22 54,250
28/11/2023 1.88 1.86 1.87 2,834 16 1,521
27/11/2023 1.88 1.85 1.88 20,550 25 11,098
26/11/2023 1.89 1.85 1.88 6,149 20 3,303
23/11/2023 1.87 1.85 1.87 15,828 17 8,551
22/11/2023 1.86 1.85 1.85 1,926 6 1,041
21/11/2023 1.87 1.85 1.87 14,705 12 7,912
20/11/2023 1.88 1.85 1.88 871 4 470
19/11/2023 1.87 1.84 1.87 1,393 8 749
16/11/2023 1.86 1.83 1.86 20,219 43 11,012
15/11/2023 1.86 1.84 1.85 4,723 12 2,564
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/12/2014 2.74 2.69 2.69 166,844 83 61,544
07/12/2014 2.75 2.70 2.73 108,021 87 39,828
30/11/2014 2.79 2.71 2.71 548,856 160 200,148
23/11/2014 2.78 2.74 2.74 429,076 86 156,491
16/11/2014 2.83 2.68 2.79 327,900 231 118,703
09/11/2014 2.90 2.65 2.72 3,087,856 570 1,121,755
02/11/2014 2.84 2.79 2.82 252,185 118 89,412
26/10/2014 2.96 2.81 2.85 661,932 267 229,936
19/10/2014 2.81 2.74 2.80 236,267 68 84,712
12/10/2014 2.80 2.74 2.75 147,516 91 53,368
08/10/2014 2.84 2.80 2.80 7,420 25 2,640
28/09/2014 2.84 2.76 2.79 316,197 181 112,991
21/09/2014 2.87 2.80 2.82 324,461 150 114,705
14/09/2014 2.90 2.83 2.87 162,845 60 56,722
07/09/2014 2.91 2.86 2.88 142,440 94 49,521
31/08/2014 2.93 2.87 2.87 440,177 184 152,387
24/08/2014 2.99 2.85 2.88 697,520 342 238,382
17/08/2014 2.87 2.82 2.86 129,239 82 45,471
10/08/2014 2.92 2.81 2.86 192,612 176 67,259
03/08/2014 2.98 2.80 2.89 558,347 359 191,764
Download Table