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
30/07/2023 2.02 2.00 2.02 19,138 32 9,524
27/07/2023 2.05 2.01 2.04 1,230,735 48 606,296
26/07/2023 2.07 2.00 2.04 2,391,515 136 1,182,832
25/07/2023 2.09 2.06 2.09 21,175 28 10,246
24/07/2023 2.09 2.06 2.09 12,537 20 6,046
23/07/2023 2.12 2.08 2.10 10,530 26 5,049
20/07/2023 2.14 2.09 2.13 65,099 79 30,674
18/07/2023 2.10 2.08 2.09 7,540 19 3,621
17/07/2023 2.11 2.08 2.10 610,029 27 291,848
16/07/2023 2.10 2.06 2.10 6,039 14 2,912
13/07/2023 2.11 2.07 2.10 180,405 26 86,523
12/07/2023 2.09 2.06 2.09 22,921 41 11,028
11/07/2023 2.09 2.06 2.09 5,747 19 2,768
10/07/2023 2.12 2.07 2.09 14,485 25 6,955
09/07/2023 2.15 2.00 2.15 84,820 88 41,159
06/07/2023 2.11 2.08 2.11 21,741 42 10,397
05/07/2023 2.15 2.11 2.12 125,091 119 58,927
04/07/2023 2.11 1.95 2.11 127,516 160 62,461
03/07/2023 1.97 1.88 1.97 73,979 73 39,090
02/07/2023 1.92 1.87 1.91 106,680 95 56,346
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/03/2011 1.05 0.99 1.02 182,143 166 180,535
13/03/2011 1.07 0.98 1.04 374,592 274 364,937
06/03/2011 1.02 0.97 1.01 98,766 129 99,471
27/02/2011 1.06 0.98 0.98 207,628 262 204,206
20/02/2011 1.03 0.97 1.02 221,001 226 219,895
13/02/2011 1.11 0.99 1.04 162,325 222 155,646
06/02/2011 1.14 1.06 1.07 352,904 249 322,174
30/01/2011 1.14 1.09 1.12 510,819 304 462,064
23/01/2011 1.16 1.09 1.14 542,799 421 483,117
16/01/2011 1.14 1.07 1.11 294,420 279 267,883
09/01/2011 1.17 1.07 1.09 1,171,037 765 1,035,807
02/01/2011 1.10 0.93 1.10 789,359 458 744,796
26/12/2010 0.98 0.89 0.91 254,774 276 275,894
19/12/2010 1.05 0.97 0.97 244,389 308 241,744
12/12/2010 1.07 0.93 1.03 903,863 738 884,950
05/12/2010 1.00 0.85 0.97 585,748 462 613,886
28/11/2010 0.88 0.80 0.85 134,301 193 161,292
21/11/2010 0.89 0.85 0.85 62,361 114 72,039
14/11/2010 0.89 0.88 0.89 12,979 18 14,695
07/11/2010 0.90 0.89 0.90 31,132 56 34,884
Download Table