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 |
|---|---|---|---|---|---|---|
| 11/10/2022 | 1.91 | 1.79 | 1.86 | 219,452 | 152 | 118,819 |
| 10/10/2022 | 1.80 | 1.76 | 1.80 | 38,219 | 45 | 21,401 |
| 09/10/2022 | 1.81 | 1.80 | 1.81 | 1,802 | 3 | 1,001 |
| 06/10/2022 | 1.81 | 1.76 | 1.80 | 36,426 | 34 | 20,499 |
| 05/10/2022 | 1.78 | 1.75 | 1.78 | 21,231 | 12 | 12,010 |
| 04/10/2022 | 1.77 | 1.75 | 1.75 | 10,211 | 21 | 5,800 |
| 03/10/2022 | 1.79 | 1.77 | 1.79 | 5,569 | 13 | 3,117 |
| 02/10/2022 | 1.78 | 1.76 | 1.78 | 14,859 | 15 | 8,427 |
| 29/09/2022 | 1.78 | 1.77 | 1.78 | 4,681 | 10 | 2,635 |
| 28/09/2022 | 1.79 | 1.77 | 1.79 | 27,445 | 31 | 15,452 |
| 27/09/2022 | 1.78 | 1.76 | 1.76 | 3,425 | 12 | 1,936 |
| 26/09/2022 | 1.79 | 1.74 | 1.79 | 16,854 | 26 | 9,614 |
| 25/09/2022 | 1.80 | 1.75 | 1.80 | 10,421 | 25 | 5,912 |
| 22/09/2022 | 1.80 | 1.79 | 1.80 | 5,765 | 11 | 3,211 |
| 21/09/2022 | 1.80 | 1.75 | 1.75 | 40,507 | 47 | 22,984 |
| 20/09/2022 | 1.82 | 1.80 | 1.82 | 6,961 | 15 | 3,847 |
| 19/09/2022 | 1.81 | 1.78 | 1.81 | 33,431 | 23 | 18,550 |
| 18/09/2022 | 1.82 | 1.78 | 1.81 | 30,970 | 16 | 17,180 |
| 15/09/2022 | 1.78 | 1.74 | 1.78 | 18,821 | 26 | 10,632 |
| 14/09/2022 | 1.76 | 1.74 | 1.74 | 9,257 | 25 | 5,292 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2009 | 1.34 | 1.22 | 1.23 | 338,448 | 236 | 267,142 |
| 25/10/2009 | 1.48 | 1.28 | 1.31 | 236,627 | 249 | 178,966 |
| 18/10/2009 | 1.57 | 1.44 | 1.46 | 75,928 | 131 | 50,231 |
| 11/10/2009 | 1.66 | 1.52 | 1.55 | 89,723 | 112 | 56,752 |
| 04/10/2009 | 1.72 | 1.51 | 1.64 | 332,112 | 237 | 201,636 |
| 27/09/2009 | 1.75 | 1.55 | 1.56 | 490,381 | 400 | 292,970 |
| 24/09/2009 | 1.68 | 1.64 | 1.68 | 339,716 | 161 | 203,053 |
| 13/09/2009 | 1.60 | 1.44 | 1.60 | 664,001 | 391 | 430,017 |
| 06/09/2009 | 1.55 | 1.43 | 1.52 | 553,080 | 476 | 373,003 |
| 30/08/2009 | 1.60 | 1.37 | 1.50 | 1,846,254 | 696 | 1,212,906 |
| 23/08/2009 | 1.55 | 1.30 | 1.45 | 3,352,684 | 608 | 2,289,102 |
| 16/08/2009 | 1.35 | 1.17 | 1.27 | 141,319 | 214 | 113,940 |
| 09/08/2009 | 1.33 | 1.11 | 1.33 | 169,779 | 164 | 127,740 |
| 02/08/2009 | 1.06 | 1.01 | 1.06 | 1,336 | 5 | 1,319 |
| 12/07/2009 | 0.97 | 0.92 | 0.93 | 183 | 5 | 196 |
| 05/07/2009 | 0.94 | 0.88 | 0.88 | 1,129 | 6 | 1,280 |
| 28/06/2009 | 0.90 | 0.88 | 0.90 | 300 | 2 | 340 |
| 21/06/2009 | 0.96 | 0.88 | 0.88 | 10,185 | 26 | 11,004 |
| 14/06/2009 | 0.96 | 0.93 | 0.93 | 5,749 | 28 | 6,095 |
| 07/06/2009 | 0.99 | 0.94 | 0.96 | 3,836 | 12 | 4,045 |