Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 29/10/2026
MarketFirst
High Price3.53
Last Closing3.51
No. of Transactions66
SectorUtilities and Energy
Low Price3.50
Opening Price3.50
No. of Shares43,255
Div5.10
Change0.02
Closing Price3.53
Average Price3.52
P/E13.3
Value Traded152,140

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/01/2026 2.28 2.24 2.26 64,979 60 28,817
07/01/2026 2.28 2.26 2.27 24,627 39 10,840
06/01/2026 2.29 2.27 2.28 122,250 73 53,755
05/01/2026 2.31 2.27 2.29 103,840 68 45,388
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/12/2022 1.79 1.70 1.79 111,732 136 63,739
11/12/2022 1.79 1.73 1.75 58,418 95 33,458
04/12/2022 1.75 1.72 1.74 40,854 80 23,596
27/11/2022 1.78 1.72 1.76 73,405 133 42,039
20/11/2022 1.78 1.70 1.76 163,477 279 94,023
13/11/2022 1.85 1.77 1.80 200,387 157 111,660
06/11/2022 1.84 1.74 1.79 63,042 111 35,160
30/10/2022 1.86 1.74 1.75 171,024 164 94,454
23/10/2022 1.86 1.75 1.82 44,464 59 24,702
16/10/2022 1.90 1.82 1.82 213,846 333 115,630
09/10/2022 1.96 1.76 1.91 526,517 400 280,061
02/10/2022 1.81 1.75 1.80 88,296 95 49,853
25/09/2022 1.80 1.74 1.78 62,825 104 35,549
18/09/2022 1.82 1.75 1.80 117,633 112 65,772
11/09/2022 1.81 1.74 1.78 61,094 105 34,468
04/09/2022 1.81 1.71 1.77 164,912 174 93,869
28/08/2022 1.84 1.79 1.84 94,326 115 52,087
21/08/2022 1.84 1.78 1.81 113,716 146 63,067
14/08/2022 1.89 1.80 1.83 287,137 260 156,726
07/08/2022 1.95 1.85 1.89 165,435 241 87,280
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2010 1.07 0.89 0.94 1,476,392 1,132 1,481,989
01/12/2009 1.20 0.92 0.92 1,253,298 1,283 1,233,397
01/11/2009 1.34 1.14 1.14 695,923 742 558,699
01/10/2009 1.72 1.28 1.31 797,729 780 527,956
01/09/2009 1.75 1.43 1.63 3,610,284 1,802 2,317,312
02/08/2009 1.55 1.01 1.47 3,884,927 1,262 2,686,367
01/07/2009 0.97 0.88 0.93 1,312 11 1,476
01/06/2009 1.02 0.88 0.90 22,328 80 23,775
03/05/2009 1.04 0.94 0.98 61,625 147 63,323
01/04/2009 1.09 0.96 1.02 68,543 155 68,111
01/03/2009 1.23 0.97 1.03 195,414 313 170,205
01/02/2009 1.10 0.96 1.01 198,636 296 195,202
04/01/2009 1.10 0.93 0.98 425,072 430 407,773
01/12/2008 1.16 1.03 1.05 3,013,746 157 2,716,158
Download Table