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
20/04/2023 2.28 2.11 2.28 166,809 164 75,255
19/04/2023 2.40 2.19 2.19 875,318 391 388,848
18/04/2023 2.46 2.36 2.36 88,290 82 36,621
17/04/2023 2.46 2.42 2.46 18,223 25 7,482
16/04/2023 2.49 2.46 2.48 6,075 9 2,455
13/04/2023 2.50 2.45 2.50 35,179 42 14,287
12/04/2023 2.51 2.45 2.45 30,713 53 12,366
11/04/2023 2.51 2.42 2.51 110,172 110 44,749
10/04/2023 2.60 2.51 2.53 107,840 78 42,319
09/04/2023 2.64 2.57 2.61 32,542 34 12,483
06/04/2023 2.66 2.55 2.62 54,111 59 20,695
30/03/2023 2.72 2.67 2.70 179,173 58 66,375
29/03/2023 2.77 2.70 2.72 178,243 84 65,301
28/03/2023 2.72 2.69 2.72 252,059 87 93,243
27/03/2023 2.70 2.69 2.70 28,408 20 10,523
26/03/2023 2.71 2.68 2.70 28,658 28 10,622
23/03/2023 2.69 2.67 2.69 24,670 17 9,205
22/03/2023 2.76 2.60 2.64 143,896 125 53,396
21/03/2023 2.62 2.58 2.61 33,618 50 12,967
20/03/2023 2.68 2.56 2.60 115,431 101 44,016
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/01/2010 0.96 0.89 0.93 196,517 205 212,618
17/01/2010 1.04 0.96 0.96 169,518 153 173,774
10/01/2010 1.07 0.96 1.04 553,458 387 530,933
03/01/2010 1.04 0.93 0.98 544,152 365 550,964
27/12/2009 1.01 0.92 0.92 127,214 151 133,793
20/12/2009 1.07 0.95 0.98 378,418 363 377,977
13/12/2009 1.08 0.98 0.99 395,596 344 391,789
06/12/2009 1.19 1.03 1.03 328,335 371 308,826
01/12/2009 1.20 1.09 1.17 23,735 54 21,012
22/11/2009 1.23 1.14 1.14 102,470 161 86,994
15/11/2009 1.28 1.18 1.22 70,649 130 58,104
08/11/2009 1.31 1.20 1.25 184,357 215 146,459
01/11/2009 1.34 1.22 1.23 338,448 236 267,142
25/10/2009 1.48 1.28 1.31 236,627 249 178,966
18/10/2009 1.57 1.44 1.46 75,928 131 50,231
11/10/2009 1.66 1.52 1.55 89,723 112 56,752
04/10/2009 1.72 1.51 1.64 332,112 237 201,636
27/09/2009 1.75 1.55 1.56 490,381 400 292,970
24/09/2009 1.68 1.64 1.68 339,716 161 203,053
13/09/2009 1.60 1.44 1.60 664,001 391 430,017
Download Table