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
05/02/2026 2.42 2.32 2.40 763,114 343 321,377
04/02/2026 2.39 2.31 2.34 342,253 223 146,126
03/02/2026 2.37 2.26 2.36 996,204 485 428,618
02/02/2026 2.28 2.21 2.28 134,398 110 59,661
01/02/2026 2.22 2.21 2.21 15,051 10 6,808
29/01/2026 2.23 2.19 2.23 93,246 57 42,236
28/01/2026 2.23 2.20 2.23 786,045 31 354,858
27/01/2026 2.23 2.20 2.22 795,624 57 359,219
26/01/2026 2.21 2.17 2.20 44,188 39 20,235
25/01/2026 2.23 2.17 2.18 89,668 125 40,859
22/01/2026 2.24 2.22 2.24 9,213 12 4,136
21/01/2026 2.24 2.21 2.24 554,694 69 249,229
20/01/2026 2.24 2.23 2.24 4,910 13 2,199
19/01/2026 2.24 2.22 2.24 33,505 32 15,035
18/01/2026 2.25 2.22 2.23 824,437 61 368,914
15/01/2026 2.24 2.23 2.24 65,881 49 29,520
14/01/2026 2.26 2.23 2.25 35,420 40 15,817
13/01/2026 2.26 2.24 2.25 25,925 32 11,521
12/01/2026 2.27 2.25 2.26 24,109 18 10,669
11/01/2026 2.27 2.24 2.27 35,078 38 15,579
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/05/2023 2.57 2.26 2.32 906,392 496 372,591
01/05/2023 2.53 2.28 2.53 995,161 730 408,931
25/04/2023 2.42 2.22 2.25 684,453 513 297,096
16/04/2023 2.49 2.11 2.28 1,154,717 671 510,661
09/04/2023 2.64 2.42 2.50 316,447 317 126,204
02/04/2023 2.66 2.55 2.62 54,111 59 20,695
26/03/2023 2.77 2.67 2.70 666,541 277 246,064
19/03/2023 2.76 2.56 2.69 401,279 385 150,408
12/03/2023 2.82 2.64 2.73 1,202,248 653 439,601
05/03/2023 2.91 2.76 2.80 1,766,918 985 624,012
26/02/2023 2.82 2.61 2.82 1,445,629 730 529,892
19/02/2023 2.65 2.57 2.64 594,997 411 227,993
12/02/2023 3.17 2.43 2.67 4,507,445 1,760 1,607,547
05/02/2023 3.10 2.63 3.02 3,392,685 1,363 1,180,671
29/01/2023 2.93 2.51 2.80 3,038,780 1,384 1,132,425
22/01/2023 2.42 2.15 2.42 1,082,477 608 470,759
15/01/2023 2.29 2.11 2.24 1,026,996 671 462,261
08/01/2023 2.13 2.02 2.13 723,418 623 346,901
02/01/2023 2.15 1.85 2.07 787,330 565 393,918
26/12/2022 1.87 1.75 1.84 163,362 234 89,141
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/09/2011 1.16 1.05 1.05 687,846 858 618,752
01/08/2011 1.33 1.10 1.11 1,367,817 1,437 1,185,957
03/07/2011 1.45 1.23 1.33 4,218,100 2,320 3,159,550
01/06/2011 1.50 1.20 1.22 2,574,278 1,904 1,934,460
02/05/2011 1.69 1.37 1.49 8,137,475 3,663 5,202,285
03/04/2011 1.45 1.04 1.41 4,831,510 2,714 3,856,962
01/03/2011 1.07 0.97 1.03 1,155,183 974 1,139,853
01/02/2011 1.14 0.97 1.02 992,328 929 932,015
02/01/2011 1.17 0.93 1.11 3,139,219 2,106 2,843,046
01/12/2010 1.07 0.83 0.91 2,045,817 1,878 2,083,327
01/11/2010 0.92 0.80 0.82 354,517 507 406,444
03/10/2010 0.95 0.77 0.90 1,426,157 1,462 1,630,008
01/09/2010 0.81 0.73 0.77 335,884 599 435,506
01/08/2010 0.82 0.72 0.74 974,681 804 1,300,531
01/07/2010 0.89 0.74 0.82 283,823 602 344,816
01/06/2010 0.81 0.73 0.75 355,811 528 458,852
02/05/2010 0.88 0.80 0.82 362,142 596 432,238
01/04/2010 0.93 0.84 0.86 751,247 861 854,018
01/03/2010 0.93 0.82 0.85 1,053,686 906 1,228,619
01/02/2010 0.97 0.82 0.85 862,952 845 974,512
Download Table