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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	2.65	2.66	2.62	2.66	2.66	-	30,611
Jul 15, 2026	2.65	2.68	2.64	2.66	2.66	0.38%	44,634
Jul 14, 2026	2.62	2.65	2.61	2.65	2.65	1.15%	99,930
Jul 13, 2026	2.61	2.62	2.59	2.62	2.62	0.38%	26,080
Jul 12, 2026	2.58	2.61	2.57	2.61	2.61	0.38%	22,764
Jul 9, 2026	2.56	2.63	2.56	2.60	2.60	1.56%	73,253
Jul 8, 2026	2.55	2.56	2.54	2.56	2.56	-0.39%	23,948
Jul 7, 2026	2.52	2.57	2.52	2.57	2.57	1.18%	16,839
Jul 6, 2026	2.52	2.54	2.52	2.54	2.54	-	3,839
Jul 5, 2026	2.53	2.54	2.49	2.54	2.54	-	3,961
Jul 2, 2026	2.55	2.56	2.48	2.54	2.54	-0.39%	28,212
Jul 1, 2026	2.48	2.57	2.47	2.55	2.55	2.82%	53,145
Jun 30, 2026	2.45	2.49	2.44	2.48	2.48	-0.40%	13,628
Jun 29, 2026	2.39	2.50	2.39	2.49	2.49	4.18%	39,929
Jun 28, 2026	2.39	2.40	2.39	2.39	2.39	-0.42%	6,510
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