Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 09/06/2026
MarketFirst
High Price2.58
Last Closing2.59
No. of Transactions47
SectorUtilities and Energy
Low Price2.51
Opening Price2.58
No. of Shares16,852
Div7.00
Change-0.02
Closing Price2.57
Average Price2.54
P/E12.07
Value Traded42,764

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/04/2023 2.28 2.11 2.28 166,809 164 75,255
19/04/2023 2.40 2.19 2.19 875,318 391 388,848
18/04/2023 2.46 2.36 2.36 88,290 82 36,621
17/04/2023 2.46 2.42 2.46 18,223 25 7,482
16/04/2023 2.49 2.46 2.48 6,075 9 2,455
13/04/2023 2.50 2.45 2.50 35,179 42 14,287
12/04/2023 2.51 2.45 2.45 30,713 53 12,366
11/04/2023 2.51 2.42 2.51 110,172 110 44,749
10/04/2023 2.60 2.51 2.53 107,840 78 42,319
09/04/2023 2.64 2.57 2.61 32,542 34 12,483
06/04/2023 2.66 2.55 2.62 54,111 59 20,695
30/03/2023 2.72 2.67 2.70 179,173 58 66,375
29/03/2023 2.77 2.70 2.72 178,243 84 65,301
28/03/2023 2.72 2.69 2.72 252,059 87 93,243
27/03/2023 2.70 2.69 2.70 28,408 20 10,523
26/03/2023 2.71 2.68 2.70 28,658 28 10,622
23/03/2023 2.69 2.67 2.69 24,670 17 9,205
22/03/2023 2.76 2.60 2.64 143,896 125 53,396
21/03/2023 2.62 2.58 2.61 33,618 50 12,967
20/03/2023 2.68 2.56 2.60 115,431 101 44,016
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/07/2011 1.36 1.20 1.23 2,068,579 532 1,585,447
24/07/2011 1.37 1.30 1.32 471,991 395 352,890
17/07/2011 1.37 1.28 1.33 321,208 335 243,211
10/07/2011 1.45 1.33 1.33 744,768 609 542,125
03/07/2011 1.42 1.23 1.41 920,153 782 683,034
26/06/2011 1.34 1.20 1.22 732,022 545 579,900
19/06/2011 1.38 1.21 1.28 567,988 506 442,915
12/06/2011 1.45 1.34 1.34 540,799 409 385,707
05/06/2011 1.43 1.35 1.35 460,812 315 335,113
29/05/2011 1.54 1.39 1.41 704,368 486 480,763
22/05/2011 1.57 1.37 1.39 624,395 397 424,624
15/05/2011 1.63 1.53 1.54 584,615 399 371,350
08/05/2011 1.69 1.48 1.61 3,734,581 1,407 2,311,058
02/05/2011 1.64 1.42 1.62 2,762,173 1,103 1,805,315
24/04/2011 1.45 1.23 1.41 2,040,828 1,122 1,476,187
17/04/2011 1.29 1.11 1.26 1,318,479 662 1,083,106
10/04/2011 1.18 1.09 1.11 269,833 253 239,538
03/04/2011 1.19 1.04 1.17 1,202,370 677 1,058,131
27/03/2011 1.05 0.97 1.03 378,937 254 374,383
20/03/2011 1.05 0.99 1.02 182,143 166 180,535
Download Table