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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.67%	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
Apr 7, 2026	2.71	2.75	2.70	2.75	2.59	1.10%	49,771
Apr 6, 2026	2.70	2.72	2.68	2.72	2.56	0.74%	78,867
Apr 5, 2026	2.70	2.71	2.69	2.70	2.54	-	7,584
Apr 2, 2026	2.70	2.73	2.68	2.70	2.54	-0.37%	50,857
Apr 1, 2026	2.70	2.71	2.67	2.71	2.55	-0.73%	49,011
Mar 31, 2026	2.64	2.74	2.64	2.73	2.57	3.80%	272,194
Mar 30, 2026	2.54	2.63	2.53	2.63	2.47	3.14%	208,728
Mar 29, 2026	2.54	2.56	2.54	2.55	2.40	-	10,003
Mar 26, 2026	2.54	2.55	2.54	2.55	2.40	-	7,293
Mar 25, 2026	2.55	2.55	2.54	2.55	2.40	-	10,191
Mar 24, 2026	2.55	2.56	2.53	2.55	2.40	-0.39%	16,092
Mar 19, 2026	2.54	2.56	2.54	2.56	2.41	-	22,322
Mar 18, 2026	2.55	2.56	2.53	2.56	2.41	0.39%	22,650
Mar 17, 2026	2.52	2.56	2.51	2.55	2.40	0.39%	305,610
Mar 16, 2026	2.52	2.54	2.51	2.54	2.39	0.40%	16,308
Mar 15, 2026	2.52	2.54	2.51	2.53	2.38	-0.39%	5,910
Mar 12, 2026	2.53	2.54	2.52	2.54	2.39	-	4,608
Mar 11, 2026	2.54	2.54	2.52	2.54	2.39	0.40%	4,075
Mar 10, 2026	2.53	2.54	2.51	2.53	2.38	-0.39%	17,482
Mar 9, 2026	2.52	2.54	2.52	2.54	2.39	1.20%	14,716
Mar 8, 2026	2.54	2.54	2.51	2.51	2.36	-1.18%	23,265
Mar 5, 2026	2.52	2.55	2.50	2.54	2.39	0.79%	33,713
Mar 4, 2026	2.51	2.53	2.51	2.52	2.37	-	15,063