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
25/10/2022 1.83 1.75 1.83 24,696 29 13,887
24/10/2022 1.86 1.82 1.82 10,736 18 5,858
23/10/2022 1.84 1.83 1.84 1,167 5 634
20/10/2022 1.86 1.82 1.82 28,943 40 15,868
19/10/2022 1.88 1.82 1.87 58,706 105 31,660
18/10/2022 1.85 1.82 1.84 60,535 94 32,934
17/10/2022 1.90 1.83 1.88 44,714 70 24,142
16/10/2022 1.90 1.89 1.90 20,947 24 11,026
13/10/2022 1.93 1.89 1.91 58,155 69 30,369
12/10/2022 1.96 1.87 1.91 208,889 131 108,471
11/10/2022 1.91 1.79 1.86 219,452 152 118,819
10/10/2022 1.80 1.76 1.80 38,219 45 21,401
09/10/2022 1.81 1.80 1.81 1,802 3 1,001
06/10/2022 1.81 1.76 1.80 36,426 34 20,499
05/10/2022 1.78 1.75 1.78 21,231 12 12,010
04/10/2022 1.77 1.75 1.75 10,211 21 5,800
03/10/2022 1.79 1.77 1.79 5,569 13 3,117
02/10/2022 1.78 1.76 1.78 14,859 15 8,427
29/09/2022 1.78 1.77 1.78 4,681 10 2,635
28/09/2022 1.79 1.77 1.79 27,445 31 15,452
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/03/2009 1.06 0.98 0.98 17,950 56 17,533
22/03/2009 1.17 1.02 1.04 12,752 38 11,805
15/03/2009 1.23 1.10 1.15 155,628 201 132,291
08/03/2009 1.09 1.00 1.09 9,530 25 9,010
01/03/2009 1.02 0.97 1.00 2,185 9 2,202
22/02/2009 1.02 0.96 1.01 22,072 40 22,138
15/02/2009 1.04 0.98 1.00 35,068 52 35,022
08/02/2009 1.02 0.98 1.01 35,722 51 36,010
01/02/2009 1.10 0.98 1.00 105,775 153 102,032
25/01/2009 0.99 0.93 0.98 23,680 41 24,754
18/01/2009 1.06 0.94 0.96 46,860 92 47,810
11/01/2009 1.09 0.99 1.05 106,423 96 104,687
04/01/2009 1.10 1.01 1.10 248,109 201 230,522
28/12/2008 1.16 1.03 1.05 3,013,746 157 2,716,158
Download Table