AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 19/03/2026
MarketFirst
High Price2.56
Last Closing2.56
No. of Transactions47
SectorUtilities and Energy
Low Price2.54
Opening Price2.54
No. of Shares22,322
Div4.88
Change0.00
Closing Price2.56
Average Price2.55
P/E12.06
Value Traded56,875
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/12/2025 | 2.22 | 2.19 | 2.21 | 74,686 | 57 | 33,887 |
| 22/12/2025 | 2.22 | 2.19 | 2.22 | 227,225 | 100 | 102,921 |
| 21/12/2025 | 2.20 | 2.14 | 2.20 | 407,512 | 173 | 188,329 |
| 18/12/2025 | 2.21 | 2.15 | 2.20 | 128,345 | 73 | 59,249 |
| 17/12/2025 | 2.23 | 2.16 | 2.20 | 411,984 | 270 | 187,955 |
| 16/12/2025 | 2.16 | 2.11 | 2.16 | 274,408 | 126 | 128,517 |
| 15/12/2025 | 2.12 | 2.10 | 2.12 | 56,619 | 34 | 26,856 |
| 14/12/2025 | 2.12 | 2.10 | 2.12 | 11,609 | 23 | 5,509 |
| 11/12/2025 | 2.12 | 2.10 | 2.11 | 9,358 | 16 | 4,429 |
| 10/12/2025 | 2.12 | 2.10 | 2.12 | 9,106 | 19 | 4,321 |
| 09/12/2025 | 2.12 | 2.10 | 2.11 | 20,852 | 51 | 9,909 |
| 08/12/2025 | 2.13 | 2.10 | 2.12 | 29,315 | 48 | 13,889 |
| 07/12/2025 | 2.12 | 2.08 | 2.12 | 506,337 | 91 | 241,619 |
| 04/12/2025 | 2.11 | 2.09 | 2.10 | 50,816 | 43 | 24,247 |
| 03/12/2025 | 2.11 | 2.10 | 2.11 | 47,821 | 42 | 22,750 |
| 02/12/2025 | 2.12 | 2.09 | 2.10 | 129,961 | 130 | 61,982 |
| 01/12/2025 | 2.14 | 2.11 | 2.12 | 624,979 | 36 | 294,159 |
| 30/11/2025 | 2.14 | 2.11 | 2.14 | 4,423 | 8 | 2,095 |
| 27/11/2025 | 2.13 | 2.11 | 2.13 | 17,183 | 26 | 8,130 |
| 26/11/2025 | 2.13 | 2.09 | 2.11 | 631,943 | 61 | 298,918 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2025 | 1.70 | 1.65 | 1.69 | 998,305 | 267 | 599,250 |
| 05/01/2025 | 1.65 | 1.55 | 1.65 | 175,856 | 221 | 111,065 |
| 29/12/2024 | 1.59 | 1.47 | 1.57 | 1,667,430 | 145 | 1,085,137 |
| 22/12/2024 | 1.49 | 1.46 | 1.48 | 707,265 | 75 | 480,461 |
| 15/12/2024 | 1.49 | 1.44 | 1.48 | 11,101 | 39 | 7,623 |
| 08/12/2024 | 1.50 | 1.46 | 1.49 | 410,102 | 53 | 278,526 |
| 01/12/2024 | 1.50 | 1.45 | 1.47 | 28,018 | 50 | 19,059 |
| 24/11/2024 | 1.50 | 1.47 | 1.50 | 25,361 | 41 | 17,083 |
| 17/11/2024 | 1.50 | 1.47 | 1.49 | 175,442 | 54 | 117,816 |
| 10/11/2024 | 1.50 | 1.44 | 1.50 | 360,875 | 121 | 246,660 |
| 03/11/2024 | 1.53 | 1.44 | 1.48 | 26,313 | 97 | 17,925 |
| 27/10/2024 | 1.56 | 1.49 | 1.49 | 56,019 | 83 | 36,808 |
| 20/10/2024 | 1.58 | 1.47 | 1.56 | 386,142 | 268 | 250,194 |
| 13/10/2024 | 1.48 | 1.39 | 1.48 | 76,843 | 159 | 53,590 |
| 06/10/2024 | 1.41 | 1.38 | 1.40 | 152,438 | 201 | 109,048 |
| 29/09/2024 | 1.46 | 1.37 | 1.40 | 173,588 | 258 | 123,382 |
| 22/09/2024 | 1.53 | 1.45 | 1.47 | 1,055,377 | 200 | 695,213 |
| 15/09/2024 | 1.56 | 1.51 | 1.54 | 1,064,207 | 138 | 686,320 |
| 08/09/2024 | 1.58 | 1.55 | 1.57 | 1,390,460 | 123 | 888,742 |
| 01/09/2024 | 1.60 | 1.55 | 1.58 | 85,675 | 85 | 54,258 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.35 | 1.20 | 1.23 | 1,306,212 | 719 | 1,029,250 |
| 03/01/2021 | 1.37 | 1.06 | 1.31 | 2,170,167 | 754 | 1,736,666 |
| 01/12/2020 | 1.07 | 1.01 | 1.07 | 55,384 | 160 | 53,512 |
| 01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |
| 01/10/2020 | 1.02 | 1.00 | 1.01 | 34,211 | 90 | 33,905 |
| 01/09/2020 | 1.04 | 1.00 | 1.02 | 46,335 | 109 | 45,616 |
| 04/08/2020 | 1.08 | 0.95 | 1.00 | 123,674 | 230 | 122,822 |
| 01/07/2020 | 1.12 | 1.05 | 1.08 | 191,658 | 197 | 180,043 |
| 01/06/2020 | 1.19 | 1.09 | 1.09 | 144,493 | 209 | 128,469 |
| 10/05/2020 | 1.26 | 1.14 | 1.14 | 4,790 | 12 | 4,070 |
| 01/03/2020 | 1.38 | 1.29 | 1.29 | 62,444 | 105 | 46,963 |
| 02/02/2020 | 1.46 | 1.12 | 1.37 | 382,773 | 596 | 292,621 |
| 02/01/2020 | 1.19 | 1.12 | 1.13 | 237,624 | 174 | 207,113 |
| 01/12/2019 | 1.21 | 1.07 | 1.16 | 128,222 | 164 | 115,186 |
| 03/11/2019 | 1.28 | 1.19 | 1.19 | 186,752 | 80 | 147,785 |
| 01/10/2019 | 1.35 | 1.25 | 1.28 | 119,090 | 124 | 92,368 |
| 01/09/2019 | 1.41 | 1.31 | 1.31 | 107,067 | 100 | 78,339 |
| 01/08/2019 | 1.44 | 1.37 | 1.40 | 56,196 | 98 | 40,080 |
| 01/07/2019 | 1.52 | 1.35 | 1.41 | 269,471 | 375 | 189,386 |
| 02/06/2019 | 1.40 | 1.25 | 1.37 | 153,727 | 223 | 117,424 |