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

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	3.14	3.20	3.14	3.18	3.18	2.25%	165,064
Aug 16, 2026	3.01	3.14	3.00	3.11	3.11	4.01%	141,645
Aug 13, 2026	2.94	3.00	2.94	2.99	2.99	1.70%	194,729
Aug 12, 2026	2.95	2.95	2.93	2.94	2.94	-1.01%	17,300
Aug 11, 2026	2.96	2.97	2.95	2.97	2.97	0.68%	4,194
Aug 10, 2026	2.96	2.97	2.94	2.95	2.95	-0.34%	24,754
Aug 9, 2026	2.96	2.98	2.95	2.96	2.96	-0.34%	21,778
Aug 6, 2026	2.92	2.97	2.92	2.97	2.97	1.71%	20,113
Aug 5, 2026	2.96	2.96	2.91	2.92	2.92	-1.02%	10,115
Aug 4, 2026	2.96	2.96	2.94	2.95	2.95	-0.67%	15,665
Aug 3, 2026	2.99	3.01	2.96	2.97	2.97	-0.67%	47,820
Aug 2, 2026	2.94	2.99	2.92	2.99	2.99	2.05%	130,460
Jul 30, 2026	2.91	2.96	2.91	2.93	2.93	2.09%	136,480
Jul 29, 2026	2.87	2.88	2.85	2.87	2.87	-	53,160
Jul 28, 2026	2.91	2.91	2.87	2.87	2.87	-1.71%	26,870
Jul 27, 2026	2.85	2.92	2.85	2.92	2.92	1.39%	42,715
Jul 26, 2026	2.85	2.88	2.84	2.88	2.88	1.05%	11,527
Jul 23, 2026	2.85	2.91	2.85	2.85	2.85	-1.04%	61,327
Jul 22, 2026	2.86	2.89	2.83	2.88	2.88	0.70%	27,811
Jul 21, 2026	2.88	2.90	2.81	2.86	2.86	-1.38%	45,629
Jul 20, 2026	2.90	2.97	2.85	2.90	2.90	1.75%	142,091
Jul 19, 2026	2.67	2.85	2.67	2.85	2.85	7.14%	284,595
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