AFAQ FOR ENERGY CO. P.L.C Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price2.59
Last Closing2.57
No. of Transactions28
SectorUtilities and Energy
Low Price2.54
Opening Price2.57
No. of Shares3,738
Div6.95
Change0.02
Closing Price2.59
Average Price2.57
P/E12.17
Value Traded9,588

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 1.89 1.87 1.88 32,983 28 17,595
14/08/2025 1.89 1.87 1.89 54,109 26 28,801
13/08/2025 1.90 1.87 1.89 19,337 36 10,293
12/08/2025 1.90 1.87 1.90 606,904 30 322,713
11/08/2025 1.90 1.88 1.89 6,924 28 3,667
10/08/2025 1.90 1.87 1.89 31,588 44 16,835
07/08/2025 1.90 1.87 1.89 314,610 25 167,393
06/08/2025 1.89 1.87 1.88 22,293 20 11,824
05/08/2025 1.92 1.89 1.90 17,891 19 9,423
04/08/2025 1.92 1.89 1.90 19,470 35 10,268
03/08/2025 1.94 1.89 1.90 80,354 68 41,736
31/07/2025 1.88 1.83 1.88 325,358 54 175,000
30/07/2025 1.87 1.83 1.87 715,281 62 386,589
29/07/2025 1.87 1.85 1.87 605,319 42 325,435
28/07/2025 1.89 1.86 1.87 537,572 55 287,512
27/07/2025 1.90 1.87 1.89 713,277 35 379,302
24/07/2025 1.91 1.89 1.90 37,593 41 19,838
23/07/2025 1.92 1.89 1.92 15,284 37 8,028
22/07/2025 1.92 1.89 1.92 21,354 20 11,255
21/07/2025 1.93 1.89 1.93 596,517 39 311,190
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
24/07/2022 2.08 1.89 1.99 1,432,371 976 722,666
17/07/2022 1.97 1.83 1.88 587,427 624 309,310
13/07/2022 2.05 1.92 1.99 522,305 367 261,758
03/07/2022 2.00 1.78 2.00 2,305,489 1,333 1,212,082
26/06/2022 1.74 1.52 1.74 1,093,389 828 663,831
19/06/2022 1.55 1.49 1.52 206,899 156 135,728
12/06/2022 1.54 1.49 1.50 132,914 128 87,935
05/06/2022 1.53 1.47 1.49 88,600 110 59,154
29/05/2022 1.50 1.45 1.48 92,180 90 62,417
22/05/2022 1.50 1.48 1.50 15,361 28 10,329
15/05/2022 1.50 1.46 1.49 130,075 120 87,673
08/05/2022 1.60 1.46 1.49 376,214 331 245,989
24/04/2022 1.57 1.47 1.55 112,400 152 74,259
17/04/2022 1.51 1.39 1.50 265,153 269 181,689
10/04/2022 1.54 1.41 1.41 171,528 180 117,860
03/04/2022 1.73 1.49 1.53 547,003 402 347,480
27/03/2022 1.75 1.68 1.72 151,193 153 88,276
20/03/2022 1.75 1.70 1.73 97,947 85 56,979
13/03/2022 1.78 1.72 1.76 132,459 171 75,984
06/03/2022 1.76 1.68 1.71 144,149 154 83,546
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2009 1.55 1.01 1.47 3,884,927 1,262 2,686,367
01/07/2009 0.97 0.88 0.93 1,312 11 1,476
01/06/2009 1.02 0.88 0.90 22,328 80 23,775
03/05/2009 1.04 0.94 0.98 61,625 147 63,323
01/04/2009 1.09 0.96 1.02 68,543 155 68,111
01/03/2009 1.23 0.97 1.03 195,414 313 170,205
01/02/2009 1.10 0.96 1.01 198,636 296 195,202
04/01/2009 1.10 0.93 0.98 425,072 430 407,773
01/12/2008 1.16 1.03 1.05 3,013,746 157 2,716,158
Download XLSX