AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 20/05/2026
MarketFirst
High Price2.68
Last Closing2.68
No. of Transactions50
SectorUtilities and Energy
Low Price2.65
Opening Price2.68
No. of Shares14,200
Div6.77
Change-0.02
Closing Price2.66
Average Price2.66
P/E12.5
Value Traded37,754
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/12/2022 | 1.75 | 1.73 | 1.75 | 4,130 | 9 | 2,380 |
| 06/12/2022 | 1.75 | 1.72 | 1.75 | 17,344 | 26 | 10,056 |
| 05/12/2022 | 1.75 | 1.73 | 1.73 | 6,411 | 14 | 3,705 |
| 04/12/2022 | 1.75 | 1.74 | 1.75 | 7,102 | 21 | 4,065 |
| 01/12/2022 | 1.76 | 1.73 | 1.76 | 400 | 5 | 228 |
| 30/11/2022 | 1.76 | 1.73 | 1.76 | 10,332 | 22 | 5,921 |
| 29/11/2022 | 1.76 | 1.74 | 1.74 | 15,995 | 19 | 9,159 |
| 28/11/2022 | 1.77 | 1.72 | 1.76 | 31,004 | 58 | 17,842 |
| 27/11/2022 | 1.78 | 1.75 | 1.78 | 15,673 | 29 | 8,889 |
| 24/11/2022 | 1.77 | 1.73 | 1.76 | 31,492 | 54 | 17,952 |
| 23/11/2022 | 1.74 | 1.70 | 1.73 | 17,723 | 29 | 10,415 |
| 22/11/2022 | 1.74 | 1.72 | 1.73 | 8,302 | 19 | 4,802 |
| 21/11/2022 | 1.76 | 1.73 | 1.73 | 21,916 | 50 | 12,616 |
| 20/11/2022 | 1.78 | 1.73 | 1.75 | 84,044 | 127 | 48,238 |
| 17/11/2022 | 1.80 | 1.77 | 1.80 | 96,232 | 68 | 54,355 |
| 16/11/2022 | 1.81 | 1.78 | 1.78 | 6,082 | 15 | 3,393 |
| 15/11/2022 | 1.81 | 1.80 | 1.80 | 4,444 | 9 | 2,467 |
| 14/11/2022 | 1.81 | 1.79 | 1.81 | 13,872 | 18 | 7,732 |
| 13/11/2022 | 1.85 | 1.78 | 1.80 | 79,757 | 47 | 43,713 |
| 10/11/2022 | 1.81 | 1.79 | 1.79 | 3,079 | 7 | 1,713 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/12/2009 | 1.01 | 0.92 | 0.92 | 127,214 | 151 | 133,793 |
| 20/12/2009 | 1.07 | 0.95 | 0.98 | 378,418 | 363 | 377,977 |
| 13/12/2009 | 1.08 | 0.98 | 0.99 | 395,596 | 344 | 391,789 |
| 06/12/2009 | 1.19 | 1.03 | 1.03 | 328,335 | 371 | 308,826 |
| 01/12/2009 | 1.20 | 1.09 | 1.17 | 23,735 | 54 | 21,012 |
| 22/11/2009 | 1.23 | 1.14 | 1.14 | 102,470 | 161 | 86,994 |
| 15/11/2009 | 1.28 | 1.18 | 1.22 | 70,649 | 130 | 58,104 |
| 08/11/2009 | 1.31 | 1.20 | 1.25 | 184,357 | 215 | 146,459 |
| 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 |