Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 01/11/2026
MarketFirst
High Price3.62
Last Closing3.53
No. of Transactions160
SectorUtilities and Energy
Low Price3.53
Opening Price3.60
No. of Shares149,641
Div5.10
Change0.00
Closing Price3.53
Average Price3.57
P/E11.42
Value Traded534,527

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2025 1.69 1.66 1.69 28,815 28 17,164
15/01/2025 1.69 1.65 1.68 243,436 37 145,706
14/01/2025 1.69 1.66 1.67 23,618 62 14,165
13/01/2025 1.70 1.68 1.69 60,431 79 35,737
12/01/2025 1.68 1.65 1.68 642,006 61 386,478
09/01/2025 1.65 1.62 1.65 23,640 51 14,529
08/01/2025 1.62 1.59 1.62 15,980 37 9,942
07/01/2025 1.60 1.56 1.60 66,761 51 42,316
06/01/2025 1.58 1.56 1.58 37,164 42 23,661
05/01/2025 1.59 1.55 1.58 32,312 40 20,617
02/01/2025 1.58 1.55 1.57 1,103,152 38 706,428
31/12/2024 1.59 1.56 1.57 9,771 17 6,238
30/12/2024 1.59 1.49 1.57 225,460 56 150,690
29/12/2024 1.50 1.47 1.50 329,047 34 221,781
26/12/2024 1.48 1.46 1.48 6,578 12 4,453
24/12/2024 1.49 1.46 1.48 696,117 35 472,902
23/12/2024 1.48 1.46 1.48 2,687 15 1,830
22/12/2024 1.48 1.46 1.48 1,882 13 1,276
19/12/2024 1.48 1.45 1.48 303 7 206
18/12/2024 1.49 1.44 1.48 8,930 22 6,152
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/02/2018 2.47 2.43 2.45 30,966 53 12,656
18/02/2018 2.51 2.43 2.46 414,859 263 168,168
11/02/2018 2.40 2.32 2.40 98,520 87 41,440
04/02/2018 2.39 2.30 2.34 230,260 141 98,601
28/01/2018 2.35 2.28 2.35 131,859 69 57,184
21/01/2018 2.30 2.26 2.30 74,797 43 32,896
14/01/2018 2.31 2.27 2.27 55,270 26 23,983
07/01/2018 2.31 2.27 2.31 58,471 34 25,590
31/12/2017 2.34 2.26 2.28 145,083 63 63,669
24/12/2017 2.35 2.20 2.31 97,733 98 42,858
17/12/2017 2.28 2.23 2.25 175,096 57 77,394
10/12/2017 2.29 2.26 2.26 87,679 18 38,593
03/12/2017 2.31 2.26 2.26 111,847 49 49,097
26/11/2017 2.34 2.25 2.34 77,829 45 34,239
19/11/2017 2.30 2.25 2.27 139,404 43 61,545
12/11/2017 2.31 2.27 2.28 91,794 17 40,185
05/11/2017 2.34 2.27 2.28 120,640 58 51,970
29/10/2017 2.35 2.23 2.33 110,988 71 48,746
22/10/2017 2.30 2.25 2.27 124,363 59 54,906
15/10/2017 2.33 2.30 2.32 188,322 34 81,860
Download Table