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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.95	3.00	2.93	3.00	3.00	1.69%	187,251
Apr 26, 2026	2.92	2.96	2.91	2.95	2.95	0.68%	196,574
Apr 23, 2026	2.93	2.93	2.89	2.93	2.93	0.34%	206,080
Apr 22, 2026	2.94	2.94	2.90	2.92	2.92	-	81,971
Apr 21, 2026	2.89	2.97	2.88	2.92	2.92	1.39%	160,433
Apr 20, 2026	2.88	2.89	2.85	2.88	2.88	1.41%	59,650
Apr 19, 2026	2.85	2.88	2.82	2.84	2.84	-0.70%	56,315
Apr 16, 2026	2.92	2.94	2.84	2.86	2.86	-1.04%	111,682
Apr 15, 2026	2.81	2.96	2.81	2.89	2.89	2.85%	462,321
Apr 14, 2026	2.73	2.84	2.73	2.81	2.81	2.93%	140,466
Apr 13, 2026	2.72	2.73	2.72	2.73	2.73	-	10,708
Apr 12, 2026	2.74	2.75	2.72	2.73	2.73	-0.36%	23,794
Apr 9, 2026	2.76	2.76	2.71	2.74	2.74	-	22,164
Apr 8, 2026	2.76	2.78	2.73	2.74	2.74	-0.36%	38,126
Apr 7, 2026	2.71	2.75	2.70	2.75	2.75	1.10%	49,771
Apr 6, 2026	2.70	2.72	2.68	2.72	2.72	0.74%	78,867
Apr 5, 2026	2.70	2.71	2.69	2.70	2.70	-	7,584
Apr 2, 2026	2.70	2.73	2.68	2.70	2.70	-0.37%	50,857
Apr 1, 2026	2.70	2.71	2.67	2.71	2.71	-0.73%	49,011
Mar 31, 2026	2.64	2.74	2.64	2.73	2.73	3.80%	272,194
Mar 30, 2026	2.54	2.63	2.53	2.63	2.63	3.14%	208,728
Mar 29, 2026	2.54	2.56	2.54	2.55	2.55	-	10,003
Mar 26, 2026	2.54	2.55	2.54	2.55	2.55	-	7,293
Mar 25, 2026	2.55	2.55	2.54	2.55	2.55	-	10,191
Mar 24, 2026	2.55	2.56	2.53	2.55	2.55	-0.39%	16,092
Mar 19, 2026	2.54	2.56	2.54	2.56	2.56	-	22,322
Mar 18, 2026	2.55	2.56	2.53	2.56	2.56	0.39%	22,650
Mar 17, 2026	2.52	2.56	2.51	2.55	2.55	0.39%	305,610
Mar 16, 2026	2.52	2.54	2.51	2.54	2.54	0.40%	16,308
Mar 15, 2026	2.52	2.54	2.51	2.53	2.53	-0.39%	5,910
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