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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	2.39	2.42	2.39	2.40	2.40	-0.83%	10,307
Jun 24, 2026	2.42	2.42	2.38	2.42	2.42	-0.41%	6,605
Jun 23, 2026	2.48	2.48	2.40	2.43	2.43	-2.02%	27,061
Jun 22, 2026	2.49	2.49	2.45	2.48	2.48	0.40%	11,202
Jun 21, 2026	2.49	2.50	2.46	2.47	2.47	-0.80%	24,870
Jun 18, 2026	2.47	2.49	2.45	2.49	2.49	-0.40%	8,923
Jun 17, 2026	2.48	2.50	2.46	2.50	2.50	-	18,841
Jun 15, 2026	2.52	2.52	2.49	2.50	2.50	-0.79%	35,095
Jun 14, 2026	2.54	2.54	2.51	2.52	2.52	-0.40%	25,708
Jun 11, 2026	2.51	2.55	2.47	2.53	2.53	0.40%	21,543
Jun 10, 2026	2.54	2.55	2.51	2.52	2.52	-1.95%	17,835
Jun 9, 2026	2.58	2.58	2.51	2.57	2.57	-0.77%	16,852
Jun 8, 2026	2.57	2.59	2.54	2.59	2.59	0.78%	3,738
Jun 7, 2026	2.59	2.59	2.54	2.57	2.57	-0.77%	18,958
Jun 4, 2026	2.60	2.60	2.58	2.59	2.59	-0.38%	17,150
Jun 3, 2026	2.60	2.60	2.59	2.60	2.60	-	6,348
Jun 2, 2026	2.62	2.62	2.59	2.60	2.60	-0.76%	14,154
Jun 1, 2026	2.64	2.64	2.60	2.62	2.62	-	9,614
May 31, 2026	2.62	2.63	2.60	2.62	2.62	0.38%	17,981
May 24, 2026	2.64	2.64	2.61	2.61	2.61	-0.38%	71,220
May 21, 2026	2.66	2.66	2.60	2.62	2.62	-1.50%	61,955
May 20, 2026	2.68	2.68	2.65	2.66	2.66	-0.75%	14,200
May 19, 2026	2.70	2.72	2.65	2.68	2.68	-1.47%	92,200
May 18, 2026	2.72	2.72	2.68	2.72	2.72	0.74%	15,060
May 17, 2026	2.72	2.74	2.68	2.70	2.70	-	74,954
May 14, 2026	2.70	2.73	2.67	2.70	2.70	1.12%	24,948
May 13, 2026	2.66	2.70	2.64	2.67	2.67	1.52%	46,527
May 12, 2026	2.60	2.65	2.60	2.63	2.63	1.15%	50,199
May 11, 2026	2.59	2.61	2.59	2.60	2.60	0.39%	27,797
May 10, 2026	2.61	2.62	2.59	2.59	2.59	-1.15%	4,317
May 7, 2026	2.63	2.63	2.59	2.62	2.62	-0.38%	13,094
May 6, 2026	2.59	2.64	2.58	2.63	2.63	2.33%	34,061
May 5, 2026	2.62	2.62	2.54	2.57	2.57	-	46,030
May 4, 2026	2.70	2.70	2.57	2.57	2.57	-5.17%	63,920
May 3, 2026	2.85	2.86	2.71	2.71	2.71	-7.19%	115,745
Apr 29, 2026	2.95	2.97	2.89	2.92	2.92	3.55%	174,033
Apr 27, 2026	2.95	3.00	2.93	3.00	2.82	1.69%	187,251
Apr 26, 2026	2.92	2.96	2.91	2.95	2.77	0.68%	196,574
Apr 23, 2026	2.93	2.93	2.89	2.93	2.75	0.34%	206,080
Apr 22, 2026	2.94	2.94	2.90	2.92	2.74	-	81,971
Apr 21, 2026	2.89	2.97	2.88	2.92	2.74	1.39%	160,433
Apr 20, 2026	2.88	2.89	2.85	2.88	2.71	1.41%	59,650
Apr 19, 2026	2.85	2.88	2.82	2.84	2.67	-0.70%	56,315
Apr 16, 2026	2.92	2.94	2.84	2.86	2.69	-1.04%	111,682
Apr 15, 2026	2.81	2.96	2.81	2.89	2.72	2.85%	462,321
Apr 14, 2026	2.73	2.84	2.73	2.81	2.64	2.93%	140,466
Apr 13, 2026	2.72	2.73	2.72	2.73	2.57	-	10,708
Apr 12, 2026	2.74	2.75	2.72	2.73	2.57	-0.36%	23,794
Apr 9, 2026	2.76	2.76	2.71	2.74	2.58	-	22,164
Apr 8, 2026	2.76	2.78	2.73	2.74	2.58	-0.36%	38,126