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 |
|---|---|---|---|---|---|---|
| 13/09/2022 | 1.77 | 1.75 | 1.76 | 11,000 | 17 | 6,245 |
| 12/09/2022 | 1.76 | 1.76 | 1.76 | 730 | 5 | 415 |
| 11/09/2022 | 1.81 | 1.77 | 1.78 | 21,286 | 32 | 11,884 |
| 08/09/2022 | 1.78 | 1.71 | 1.77 | 65,885 | 57 | 38,059 |
| 07/09/2022 | 1.80 | 1.75 | 1.75 | 62,327 | 72 | 35,254 |
| 06/09/2022 | 1.80 | 1.78 | 1.80 | 17,137 | 17 | 9,611 |
| 05/09/2022 | 1.81 | 1.78 | 1.80 | 3,300 | 15 | 1,842 |
| 04/09/2022 | 1.81 | 1.78 | 1.79 | 16,264 | 13 | 9,103 |
| 01/09/2022 | 1.84 | 1.82 | 1.84 | 25,884 | 39 | 14,161 |
| 31/08/2022 | 1.81 | 1.80 | 1.81 | 19,125 | 22 | 10,578 |
| 30/08/2022 | 1.82 | 1.81 | 1.82 | 13,852 | 15 | 7,653 |
| 29/08/2022 | 1.81 | 1.79 | 1.80 | 7,939 | 14 | 4,434 |
| 28/08/2022 | 1.82 | 1.79 | 1.79 | 27,526 | 25 | 15,261 |
| 25/08/2022 | 1.82 | 1.80 | 1.81 | 19,081 | 24 | 10,561 |
| 24/08/2022 | 1.82 | 1.80 | 1.82 | 19,540 | 28 | 10,845 |
| 23/08/2022 | 1.82 | 1.80 | 1.82 | 5,492 | 8 | 3,045 |
| 22/08/2022 | 1.84 | 1.80 | 1.82 | 26,830 | 37 | 14,766 |
| 21/08/2022 | 1.82 | 1.78 | 1.79 | 42,772 | 49 | 23,850 |
| 18/08/2022 | 1.83 | 1.80 | 1.83 | 41,631 | 40 | 23,080 |
| 17/08/2022 | 1.83 | 1.80 | 1.83 | 91,595 | 53 | 50,621 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2009 | 1.02 | 0.96 | 0.97 | 6,717 | 23 | 6,841 |
| 25/05/2009 | 0.99 | 0.94 | 0.94 | 2,208 | 13 | 2,300 |
| 17/05/2009 | 1.00 | 0.94 | 0.99 | 18,069 | 36 | 18,577 |
| 10/05/2009 | 0.99 | 0.95 | 0.99 | 20,373 | 41 | 21,087 |
| 03/05/2009 | 1.04 | 0.96 | 0.99 | 16,517 | 46 | 16,809 |
| 26/04/2009 | 1.07 | 0.96 | 1.02 | 22,653 | 59 | 22,394 |
| 19/04/2009 | 1.05 | 0.99 | 1.00 | 6,586 | 22 | 6,567 |
| 12/04/2009 | 1.05 | 0.98 | 1.01 | 25,922 | 35 | 25,913 |
| 05/04/2009 | 1.09 | 0.98 | 1.02 | 10,753 | 23 | 10,601 |
| 29/03/2009 | 1.06 | 0.98 | 0.98 | 17,950 | 56 | 17,533 |
| 22/03/2009 | 1.17 | 1.02 | 1.04 | 12,752 | 38 | 11,805 |
| 15/03/2009 | 1.23 | 1.10 | 1.15 | 155,628 | 201 | 132,291 |
| 08/03/2009 | 1.09 | 1.00 | 1.09 | 9,530 | 25 | 9,010 |
| 01/03/2009 | 1.02 | 0.97 | 1.00 | 2,185 | 9 | 2,202 |
| 22/02/2009 | 1.02 | 0.96 | 1.01 | 22,072 | 40 | 22,138 |
| 15/02/2009 | 1.04 | 0.98 | 1.00 | 35,068 | 52 | 35,022 |
| 08/02/2009 | 1.02 | 0.98 | 1.01 | 35,722 | 51 | 36,010 |
| 01/02/2009 | 1.10 | 0.98 | 1.00 | 105,775 | 153 | 102,032 |
| 25/01/2009 | 0.99 | 0.93 | 0.98 | 23,680 | 41 | 24,754 |
| 18/01/2009 | 1.06 | 0.94 | 0.96 | 46,860 | 92 | 47,810 |