Afaq For Energy Co. P.L.C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.53	2.54	2.52	2.54	2.54	-	4,608
Mar 11, 2026	2.54	2.54	2.52	2.54	2.54	0.40%	4,075
Mar 10, 2026	2.53	2.54	2.51	2.53	2.53	-0.39%	17,482
Mar 9, 2026	2.52	2.54	2.52	2.54	2.54	1.20%	14,716
Mar 8, 2026	2.54	2.54	2.51	2.51	2.51	-1.18%	23,265
Mar 5, 2026	2.52	2.55	2.50	2.54	2.54	0.79%	33,713
Mar 4, 2026	2.51	2.53	2.51	2.52	2.52	-	15,063
Mar 3, 2026	2.49	2.54	2.48	2.52	2.52	0.80%	429,338
Mar 2, 2026	2.50	2.52	2.48	2.50	2.50	-0.79%	18,136
Mar 1, 2026	2.49	2.52	2.43	2.52	2.52	-1.18%	49,556
Feb 26, 2026	2.55	2.56	2.53	2.55	2.55	-	12,952
Feb 25, 2026	2.58	2.58	2.53	2.55	2.55	-	315,455
Feb 24, 2026	2.52	2.58	2.50	2.55	2.55	0.79%	782,995
Feb 23, 2026	2.47	2.53	2.47	2.53	2.53	2.02%	441,537
Feb 22, 2026	2.47	2.48	2.47	2.48	2.48	-0.40%	22,830
Feb 19, 2026	2.51	2.52	2.46	2.49	2.49	-1.19%	443,543
Feb 18, 2026	2.50	2.55	2.49	2.52	2.52	1.20%	158,471
Feb 17, 2026	2.46	2.49	2.44	2.49	2.49	1.22%	163,514
Feb 16, 2026	2.45	2.48	2.44	2.46	2.46	2.93%	228,463
Feb 15, 2026	2.38	2.40	2.36	2.39	2.39	-	35,360
Feb 12, 2026	2.40	2.40	2.38	2.39	2.39	-0.42%	23,388
Feb 11, 2026	2.39	2.40	2.37	2.40	2.40	0.84%	37,485
Feb 10, 2026	2.37	2.39	2.36	2.38	2.38	0.42%	97,911
Feb 9, 2026	2.40	2.40	2.34	2.37	2.37	-1.66%	24,662
Feb 8, 2026	2.40	2.42	2.38	2.41	2.41	0.42%	140,318
Feb 5, 2026	2.34	2.42	2.32	2.40	2.40	2.56%	322,127
Feb 4, 2026	2.38	2.39	2.31	2.34	2.34	-0.85%	146,126
Feb 3, 2026	2.28	2.37	2.26	2.36	2.36	3.51%	428,618
Feb 2, 2026	2.21	2.28	2.21	2.28	2.28	3.17%	59,661
Feb 1, 2026	2.21	2.22	2.21	2.21	2.21	-0.90%	6,808
Jan 29, 2026	2.23	2.23	2.19	2.23	2.23	-	42,236
Jan 28, 2026	2.23	2.23	2.20	2.23	2.23	0.45%	354,858
Jan 27, 2026	2.20	2.23	2.20	2.22	2.22	0.91%	359,219
Jan 26, 2026	2.18	2.21	2.17	2.20	2.20	0.92%	20,235
Jan 25, 2026	2.22	2.23	2.17	2.18	2.18	-2.68%	40,859
Jan 22, 2026	2.23	2.24	2.22	2.24	2.24	-	4,136
Jan 21, 2026	2.23	2.24	2.21	2.24	2.24	-	249,229
Jan 20, 2026	2.23	2.24	2.23	2.24	2.24	-	2,199
Jan 19, 2026	2.23	2.24	2.22	2.24	2.24	0.45%	15,035
Jan 18, 2026	2.24	2.25	2.22	2.23	2.23	-0.45%	368,914
Jan 15, 2026	2.24	2.24	2.23	2.24	2.24	-0.44%	29,520
Jan 14, 2026	2.26	2.26	2.23	2.25	2.25	-	15,817
Jan 13, 2026	2.25	2.26	2.24	2.25	2.25	-0.44%	11,521
Jan 12, 2026	2.26	2.27	2.25	2.26	2.26	-0.44%	10,669
Jan 11, 2026	2.25	2.27	2.24	2.27	2.27	0.44%	15,579
Jan 8, 2026	2.27	2.28	2.24	2.26	2.26	-0.44%	28,817
Jan 7, 2026	2.27	2.28	2.26	2.27	2.27	-0.44%	10,840
Jan 6, 2026	2.27	2.29	2.27	2.28	2.28	-0.44%	53,755
Jan 5, 2026	2.31	2.31	2.27	2.29	2.29	-0.43%	45,388
Jan 4, 2026	2.32	2.35	2.29	2.30	2.30	-	372,853