Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 14/10/2026
MarketFirst
High Price3.59
Last Closing3.47
No. of Transactions184
SectorUtilities and Energy
Low Price3.48
Opening Price3.48
No. of Shares158,594
Div5.06
Change0.09
Closing Price3.56
Average Price3.53
P/E13.42
Value Traded559,887

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2023 2.93 2.75 2.80 666,459 352 232,231
01/02/2023 2.79 2.63 2.79 1,044,906 391 382,246
31/01/2023 2.63 2.53 2.60 351,681 155 136,849
30/01/2023 2.57 2.51 2.55 243,189 152 95,442
29/01/2023 2.60 2.51 2.58 732,545 334 285,657
26/01/2023 2.42 2.26 2.42 634,951 293 269,503
25/01/2023 2.29 2.18 2.26 267,344 161 118,616
24/01/2023 2.22 2.19 2.20 72,443 36 33,052
23/01/2023 2.22 2.15 2.22 76,654 91 35,479
22/01/2023 2.22 2.20 2.20 31,085 27 14,109
19/01/2023 2.24 2.21 2.24 54,402 55 24,437
18/01/2023 2.24 2.20 2.22 58,615 55 26,584
17/01/2023 2.29 2.23 2.24 220,962 100 97,952
16/01/2023 2.29 2.19 2.22 358,787 230 159,308
15/01/2023 2.22 2.11 2.20 334,230 231 153,980
12/01/2023 2.13 2.08 2.13 159,267 133 75,340
11/01/2023 2.10 2.05 2.10 82,320 69 39,881
10/01/2023 2.12 2.06 2.08 169,021 161 80,692
09/01/2023 2.10 2.04 2.06 100,915 104 49,077
08/01/2023 2.10 2.02 2.07 211,895 156 101,911
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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