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
17/10/2023 1.98 1.95 1.98 2,886 6 1,468
16/10/2023 1.99 1.95 1.97 4,763 13 2,437
15/10/2023 2.00 1.94 1.94 29,933 32 15,351
12/10/2023 1.99 1.97 1.99 2,335 6 1,176
11/10/2023 2.00 1.97 1.99 8,363 10 4,241
10/10/2023 2.02 2.00 2.02 496 2 248
09/10/2023 2.03 1.98 2.03 43,042 30 21,449
08/10/2023 1.99 1.98 1.98 7,982 13 4,031
05/10/2023 2.00 1.97 1.99 433,996 31 219,160
04/10/2023 2.00 1.99 1.99 2,949 3 1,475
03/10/2023 2.00 1.99 2.00 2,986 5 1,500
02/10/2023 2.00 1.98 2.00 8,076 11 4,060
01/10/2023 2.01 1.98 2.00 15,629 11 7,850
28/09/2023 2.01 1.98 2.00 11,948 21 6,029
26/09/2023 2.00 1.97 1.98 13,802 16 6,966
25/09/2023 2.01 1.99 2.00 3,621 11 1,811
24/09/2023 2.02 1.99 2.02 412,790 31 205,359
21/09/2023 2.02 2.00 2.02 12,385 21 6,170
20/09/2023 2.03 2.01 2.03 8,759 15 4,347
19/09/2023 2.03 2.01 2.02 676,146 36 334,760
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/03/2014 2.44 2.40 2.43 56,963 61 23,437
02/03/2014 2.46 2.42 2.43 113,145 105 46,424
23/02/2014 2.50 2.43 2.46 181,184 108 73,778
16/02/2014 2.55 2.46 2.47 1,220,118 254 489,431
09/02/2014 2.50 2.31 2.47 777,220 368 318,217
02/02/2014 2.43 2.32 2.38 203,455 134 85,047
26/01/2014 2.40 2.30 2.40 457,697 213 193,608
19/01/2014 2.47 2.35 2.40 338,882 221 141,003
13/01/2014 2.46 2.32 2.44 438,394 257 181,093
05/01/2014 2.52 2.29 2.39 1,803,686 766 747,477
29/12/2013 2.21 2.04 2.21 1,130,498 360 544,129
22/12/2013 2.07 2.00 2.06 276,449 200 136,538
16/12/2013 2.07 2.03 2.04 1,401,443 68 680,517
08/12/2013 2.08 2.03 2.05 160,021 159 77,670
01/12/2013 2.05 2.00 2.04 169,105 100 83,642
24/11/2013 2.08 2.03 2.06 100,061 88 48,824
17/11/2013 2.08 2.03 2.05 100,875 128 49,037
10/11/2013 2.13 2.00 2.05 2,061,509 347 998,671
03/11/2013 2.12 2.05 2.06 90,378 110 43,765
27/10/2013 2.24 2.06 2.09 591,226 435 272,937
Download Table