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
04/01/2026 2.35 2.29 2.30 867,557 81 372,853
31/12/2025 2.32 2.29 2.30 27,690 44 12,029
30/12/2025 2.33 2.29 2.33 87,208 80 37,865
29/12/2025 2.33 2.26 2.33 1,248,653 242 546,325
28/12/2025 2.30 2.24 2.27 297,620 272 130,958
24/12/2025 2.26 2.19 2.25 1,139,740 130 515,649
23/12/2025 2.22 2.19 2.21 74,686 57 33,887
22/12/2025 2.22 2.19 2.22 227,225 100 102,921
21/12/2025 2.20 2.14 2.20 407,512 173 188,329
18/12/2025 2.21 2.15 2.20 128,345 73 59,249
17/12/2025 2.23 2.16 2.20 411,984 270 187,955
16/12/2025 2.16 2.11 2.16 274,408 126 128,517
15/12/2025 2.12 2.10 2.12 56,619 34 26,856
14/12/2025 2.12 2.10 2.12 11,609 23 5,509
11/12/2025 2.12 2.10 2.11 9,358 16 4,429
10/12/2025 2.12 2.10 2.12 9,106 19 4,321
09/12/2025 2.12 2.10 2.11 20,852 51 9,909
08/12/2025 2.13 2.10 2.12 29,315 48 13,889
07/12/2025 2.12 2.08 2.12 506,337 91 241,619
04/12/2025 2.11 2.09 2.10 50,816 43 24,247
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/10/2024 1.48 1.39 1.48 76,843 159 53,590
06/10/2024 1.41 1.38 1.40 152,438 201 109,048
29/09/2024 1.46 1.37 1.40 173,588 258 123,382
22/09/2024 1.53 1.45 1.47 1,055,377 200 695,213
15/09/2024 1.56 1.51 1.54 1,064,207 138 686,320
08/09/2024 1.58 1.55 1.57 1,390,460 123 888,742
01/09/2024 1.60 1.55 1.58 85,675 85 54,258
25/08/2024 1.60 1.57 1.59 220,244 69 138,586
18/08/2024 1.61 1.57 1.60 1,393,488 111 875,674
11/08/2024 1.62 1.59 1.61 56,626 110 35,350
04/08/2024 1.66 1.60 1.62 1,130,211 177 696,942
28/07/2024 1.73 1.64 1.67 2,015,810 172 1,179,987
21/07/2024 1.73 1.70 1.71 821,032 59 476,981
14/07/2024 1.74 1.70 1.73 37,022 66 21,513
08/07/2024 1.74 1.70 1.74 26,196 58 15,176
30/06/2024 1.73 1.70 1.72 2,487,396 145 1,451,364
23/06/2024 1.77 1.70 1.73 644,164 123 374,161
10/06/2024 1.77 1.71 1.77 1,032,618 102 596,217
02/06/2024 1.78 1.63 1.76 284,787 368 167,805
26/05/2024 1.66 1.62 1.65 42,546 78 25,953
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 1.52 1.35 1.41 269,471 375 189,386
02/06/2019 1.40 1.25 1.37 153,727 223 117,424
01/05/2019 1.34 1.26 1.28 81,043 171 63,134
01/04/2019 1.57 1.25 1.31 445,273 264 327,998
03/03/2019 1.78 1.32 1.51 1,110,766 743 725,289
03/02/2019 1.89 1.74 1.75 824,720 305 447,802
02/01/2019 1.89 1.72 1.85 780,501 375 424,039
02/12/2018 2.03 1.82 1.89 672,835 117 341,811
01/11/2018 2.23 1.83 1.90 1,075,856 583 527,372
01/10/2018 2.07 1.95 2.03 1,502,842 303 741,203
02/09/2018 2.00 1.93 1.97 375,800 167 190,896
01/08/2018 1.97 1.78 1.96 967,542 392 497,606
01/07/2018 1.99 1.70 1.82 929,664 559 503,351
03/06/2018 2.09 1.90 1.90 340,161 382 171,013
02/05/2018 2.24 2.00 2.15 563,697 502 266,174
01/04/2018 2.47 2.24 2.24 387,532 327 161,662
01/03/2018 2.47 2.40 2.47 441,070 269 181,393
01/02/2018 2.51 2.30 2.45 777,898 542 322,323
02/01/2018 2.35 2.26 2.33 454,976 224 198,832
03/12/2017 2.35 2.20 2.34 476,916 226 209,892
Download Table