Menu

AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 13/08/2026
MarketFirst
High Price3.00
Last Closing2.94
No. of Transactions176
SectorUtilities and Energy
Low Price2.94
Opening Price2.94
No. of Shares194,729
Div6.02
Change0.05
Closing Price2.99
Average Price2.98
P/E11.27
Value Traded580,829

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
26/06/2023 1.98 1.90 1.94 140,659 124 72,695
25/06/2023 2.10 1.97 1.99 244,810 176 123,019
22/06/2023 2.13 2.07 2.12 36,088 59 17,203
21/06/2023 2.24 2.09 2.10 235,853 198 109,928
20/06/2023 2.24 2.20 2.24 47,180 41 21,171
19/06/2023 2.24 2.20 2.23 38,117 46 17,265
18/06/2023 2.25 2.24 2.25 27,174 26 12,107
15/06/2023 2.24 2.21 2.24 27,117 35 12,236
14/06/2023 2.25 2.23 2.24 23,284 28 10,355
13/06/2023 2.26 2.24 2.26 11,615 23 5,149
12/06/2023 2.28 2.25 2.27 27,580 25 12,227
11/06/2023 2.29 2.26 2.27 19,610 26 8,637
08/06/2023 2.28 2.26 2.28 17,740 16 7,819
07/06/2023 2.29 2.25 2.28 27,309 26 12,036
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/10/2011 1.04 0.95 1.01 229,345 305 231,133
02/10/2011 1.05 0.99 1.01 210,391 368 206,951
25/09/2011 1.11 1.05 1.05 244,901 234 225,991
18/09/2011 1.13 1.10 1.11 158,101 210 142,093
11/09/2011 1.15 1.11 1.13 86,045 134 76,116
04/09/2011 1.16 1.12 1.15 198,798 280 174,552
28/08/2011 1.13 1.11 1.11 68,906 59 61,246
21/08/2011 1.14 1.10 1.13 106,028 191 94,764
14/08/2011 1.16 1.10 1.12 450,276 389 403,114
07/08/2011 1.21 1.10 1.13 434,010 465 379,676
31/07/2011 1.36 1.20 1.23 2,068,579 532 1,585,447
24/07/2011 1.37 1.30 1.32 471,991 395 352,890
17/07/2011 1.37 1.28 1.33 321,208 335 243,211
10/07/2011 1.45 1.33 1.33 744,768 609 542,125
03/07/2011 1.42 1.23 1.41 920,153 782 683,034
26/06/2011 1.34 1.20 1.22 732,022 545 579,900
19/06/2011 1.38 1.21 1.28 567,988 506 442,915
12/06/2011 1.45 1.34 1.34 540,799 409 385,707
05/06/2011 1.43 1.35 1.35 460,812 315 335,113
29/05/2011 1.54 1.39 1.41 704,368 486 480,763
Download Table