AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 11/10/2026
MarketFirst
High Price3.48
Last Closing3.46
No. of Transactions72
SectorUtilities and Energy
Low Price3.44
Opening Price3.44
No. of Shares41,464
Div5.20
Change0.00
Closing Price3.46
Average Price3.45
P/E13.04
Value Traded143,039
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2026 | 3.59 | 3.39 | 3.59 | 416,064 | 159 | 119,412 |
| 10/09/2026 | 3.41 | 3.39 | 3.40 | 49,781 | 43 | 14,661 |
| 09/09/2026 | 3.39 | 3.37 | 3.39 | 10,283 | 21 | 3,039 |
| 08/09/2026 | 3.40 | 3.34 | 3.40 | 100,783 | 87 | 29,990 |
| 07/09/2026 | 3.41 | 3.35 | 3.39 | 195,784 | 60 | 57,633 |
| 06/09/2026 | 3.41 | 3.35 | 3.40 | 171,462 | 136 | 50,586 |
| 03/09/2026 | 3.39 | 3.23 | 3.37 | 367,505 | 179 | 110,320 |
| 02/09/2026 | 3.28 | 3.25 | 3.26 | 43,951 | 54 | 13,483 |
| 01/09/2026 | 3.30 | 3.22 | 3.28 | 150,493 | 97 | 46,175 |
| 31/08/2026 | 3.30 | 3.06 | 3.19 | 361,834 | 134 | 114,145 |
| 30/08/2026 | 3.09 | 3.07 | 3.07 | 70,207 | 41 | 22,798 |
| 27/08/2026 | 3.10 | 3.06 | 3.08 | 14,845 | 24 | 4,840 |
| 26/08/2026 | 3.10 | 3.06 | 3.10 | 77,687 | 58 | 25,285 |
| 24/08/2026 | 3.12 | 3.07 | 3.09 | 78,394 | 69 | 25,326 |
| 23/08/2026 | 3.14 | 3.10 | 3.12 | 23,372 | 22 | 7,475 |
| 20/08/2026 | 3.14 | 3.11 | 3.14 | 124,676 | 58 | 39,996 |
| 19/08/2026 | 3.15 | 3.10 | 3.15 | 54,740 | 44 | 17,519 |
| 18/08/2026 | 3.16 | 3.07 | 3.12 | 375,055 | 67 | 120,912 |
| 17/08/2026 | 3.20 | 3.14 | 3.18 | 523,339 | 199 | 165,064 |
| 16/08/2026 | 3.14 | 3.00 | 3.11 | 436,057 | 239 | 141,645 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2026 | 2.74 | 2.60 | 2.62 | 691,799 | 393 | 258,369 |
| 10/05/2026 | 2.73 | 2.59 | 2.70 | 404,948 | 354 | 152,788 |
| 03/05/2026 | 2.86 | 2.54 | 2.62 | 726,245 | 703 | 272,850 |
| 26/04/2026 | 3.00 | 2.89 | 2.92 | 1,642,093 | 706 | 557,858 |
| 19/04/2026 | 2.97 | 2.82 | 2.93 | 1,636,800 | 696 | 564,449 |
| 12/04/2026 | 2.96 | 2.72 | 2.86 | 2,150,235 | 895 | 748,971 |
| 05/04/2026 | 2.78 | 2.68 | 2.74 | 533,830 | 287 | 196,512 |
| 29/03/2026 | 2.74 | 2.53 | 2.70 | 1,569,728 | 609 | 590,793 |
| 24/03/2026 | 2.56 | 2.53 | 2.55 | 85,321 | 106 | 33,576 |
| 15/03/2026 | 2.56 | 2.51 | 2.56 | 944,180 | 215 | 372,600 |
| 08/03/2026 | 2.54 | 2.51 | 2.54 | 161,972 | 113 | 64,146 |
| 01/03/2026 | 2.55 | 2.43 | 2.54 | 1,371,679 | 293 | 545,806 |
| 22/02/2026 | 2.58 | 2.47 | 2.55 | 3,991,251 | 405 | 1,575,769 |
| 15/02/2026 | 2.55 | 2.36 | 2.49 | 2,552,259 | 924 | 1,029,351 |
| 08/02/2026 | 2.42 | 2.34 | 2.39 | 773,628 | 327 | 323,764 |
| 01/02/2026 | 2.42 | 2.21 | 2.40 | 2,251,019 | 1,171 | 962,590 |
| 25/01/2026 | 2.23 | 2.17 | 2.23 | 1,808,770 | 309 | 817,407 |
| 18/01/2026 | 2.25 | 2.21 | 2.24 | 1,426,760 | 187 | 639,513 |
| 11/01/2026 | 2.27 | 2.23 | 2.24 | 186,414 | 177 | 83,106 |
| 04/01/2026 | 2.35 | 2.24 | 2.26 | 1,183,253 | 321 | 511,653 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2025 | 1.70 | 1.55 | 1.64 | 2,929,638 | 810 | 1,807,842 |
| 01/12/2024 | 1.59 | 1.44 | 1.57 | 1,720,764 | 324 | 1,164,378 |
| 03/11/2024 | 1.53 | 1.44 | 1.50 | 587,991 | 313 | 399,484 |
| 01/10/2024 | 1.58 | 1.37 | 1.49 | 764,804 | 872 | 516,885 |
| 01/09/2024 | 1.60 | 1.40 | 1.40 | 3,675,945 | 643 | 2,380,670 |
| 01/08/2024 | 1.68 | 1.57 | 1.59 | 2,802,610 | 485 | 1,747,780 |
| 01/07/2024 | 1.74 | 1.67 | 1.68 | 4,660,998 | 435 | 2,722,919 |
| 02/06/2024 | 1.78 | 1.63 | 1.72 | 2,685,987 | 640 | 1,559,057 |
| 01/05/2024 | 1.67 | 1.56 | 1.65 | 3,299,688 | 752 | 2,031,470 |
| 01/04/2024 | 1.85 | 1.66 | 1.69 | 4,350,740 | 779 | 2,518,956 |
| 03/03/2024 | 1.97 | 1.75 | 1.79 | 5,338,910 | 728 | 2,744,356 |
| 01/02/2024 | 2.01 | 1.89 | 1.92 | 1,301,484 | 568 | 672,755 |
| 02/01/2024 | 2.00 | 1.84 | 1.94 | 2,065,657 | 727 | 1,077,598 |
| 03/12/2023 | 1.97 | 1.84 | 1.88 | 805,276 | 741 | 426,422 |
| 01/11/2023 | 1.92 | 1.81 | 1.88 | 722,219 | 430 | 386,023 |
| 01/10/2023 | 2.03 | 1.88 | 1.90 | 809,552 | 472 | 412,359 |
| 03/09/2023 | 2.07 | 1.97 | 2.00 | 2,238,007 | 344 | 1,107,813 |
| 01/08/2023 | 2.03 | 1.88 | 1.98 | 2,584,383 | 584 | 1,330,533 |
| 02/07/2023 | 2.15 | 1.87 | 1.95 | 5,275,393 | 1,263 | 2,595,649 |
| 04/06/2023 | 2.29 | 1.90 | 1.94 | 975,818 | 909 | 464,679 |