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 |
|---|---|---|---|---|---|---|
| 28/10/2025 | 2.20 | 2.17 | 2.19 | 411,594 | 36 | 188,403 |
| 27/10/2025 | 2.21 | 2.19 | 2.19 | 43,552 | 42 | 19,830 |
| 26/10/2025 | 2.19 | 2.16 | 2.19 | 13,989 | 24 | 6,437 |
| 23/10/2025 | 2.21 | 2.15 | 2.18 | 835,079 | 138 | 381,526 |
| 22/10/2025 | 2.21 | 2.17 | 2.19 | 1,046,849 | 115 | 477,097 |
| 21/10/2025 | 2.26 | 2.17 | 2.20 | 798,563 | 135 | 356,823 |
| 20/10/2025 | 2.30 | 2.22 | 2.23 | 814,827 | 151 | 358,537 |
| 19/10/2025 | 2.26 | 2.18 | 2.25 | 294,756 | 207 | 132,342 |
| 16/10/2025 | 2.14 | 2.08 | 2.14 | 630,996 | 193 | 296,732 |
| 15/10/2025 | 2.09 | 2.02 | 2.06 | 710,649 | 183 | 347,647 |
| 14/10/2025 | 2.00 | 1.96 | 2.00 | 131,408 | 81 | 66,496 |
| 13/10/2025 | 1.97 | 1.95 | 1.97 | 36,864 | 34 | 18,800 |
| 12/10/2025 | 1.96 | 1.94 | 1.96 | 495,353 | 99 | 254,001 |
| 09/10/2025 | 1.96 | 1.94 | 1.96 | 726,088 | 65 | 372,388 |
| 08/10/2025 | 1.94 | 1.93 | 1.94 | 15,815 | 23 | 8,175 |
| 07/10/2025 | 1.96 | 1.93 | 1.95 | 1,721,266 | 49 | 885,411 |
| 06/10/2025 | 1.96 | 1.94 | 1.96 | 358,843 | 23 | 184,042 |
| 05/10/2025 | 1.95 | 1.92 | 1.95 | 41,280 | 38 | 21,324 |
| 02/10/2025 | 1.93 | 1.92 | 1.93 | 22,996 | 23 | 11,977 |
| 01/10/2025 | 1.93 | 1.91 | 1.93 | 10,651 | 14 | 5,570 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/03/2024 | 1.81 | 1.75 | 1.78 | 66,424 | 115 | 37,131 |
| 24/03/2024 | 1.95 | 1.80 | 1.80 | 1,434,530 | 201 | 742,445 |
| 17/03/2024 | 1.97 | 1.92 | 1.93 | 744,774 | 88 | 383,733 |
| 10/03/2024 | 1.97 | 1.94 | 1.96 | 2,925,000 | 142 | 1,493,737 |
| 03/03/2024 | 1.95 | 1.88 | 1.95 | 212,499 | 259 | 112,070 |
| 25/02/2024 | 1.94 | 1.89 | 1.92 | 574,493 | 136 | 299,581 |
| 18/02/2024 | 2.00 | 1.91 | 1.93 | 132,748 | 163 | 68,242 |
| 11/02/2024 | 2.01 | 1.97 | 2.01 | 67,360 | 113 | 33,825 |
| 04/02/2024 | 1.99 | 1.93 | 1.98 | 505,575 | 141 | 260,031 |
| 28/01/2024 | 2.00 | 1.90 | 1.95 | 824,940 | 260 | 424,327 |
| 21/01/2024 | 1.93 | 1.87 | 1.92 | 331,454 | 139 | 174,611 |
| 14/01/2024 | 1.94 | 1.91 | 1.91 | 285,394 | 77 | 148,689 |
| 07/01/2024 | 1.94 | 1.86 | 1.94 | 605,330 | 195 | 319,499 |
| 31/12/2023 | 1.88 | 1.84 | 1.87 | 93,693 | 145 | 50,707 |
| 24/12/2023 | 1.96 | 1.84 | 1.87 | 638,632 | 458 | 338,040 |
| 17/12/2023 | 1.97 | 1.89 | 1.96 | 65,589 | 104 | 33,921 |
| 10/12/2023 | 1.89 | 1.85 | 1.89 | 29,581 | 55 | 15,850 |
| 03/12/2023 | 1.88 | 1.85 | 1.87 | 17,628 | 50 | 9,452 |
| 26/11/2023 | 1.89 | 1.85 | 1.88 | 226,028 | 103 | 121,003 |
| 19/11/2023 | 1.88 | 1.84 | 1.87 | 34,724 | 47 | 18,723 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/09/2017 | 2.40 | 2.27 | 2.31 | 344,132 | 284 | 148,089 |
| 01/08/2017 | 2.32 | 2.27 | 2.30 | 284,355 | 170 | 124,123 |
| 02/07/2017 | 2.33 | 2.27 | 2.27 | 196,211 | 266 | 85,537 |
| 01/06/2017 | 2.31 | 2.24 | 2.31 | 98,498 | 170 | 43,268 |
| 01/05/2017 | 2.32 | 2.23 | 2.25 | 223,271 | 262 | 98,748 |
| 02/04/2017 | 2.64 | 2.24 | 2.30 | 566,104 | 631 | 233,078 |
| 01/03/2017 | 2.69 | 2.40 | 2.55 | 1,245,483 | 985 | 488,065 |
| 01/02/2017 | 2.47 | 2.30 | 2.40 | 9,290,699 | 347 | 4,033,769 |
| 02/01/2017 | 2.43 | 2.30 | 2.36 | 572,074 | 465 | 241,555 |
| 01/12/2016 | 2.39 | 2.30 | 2.30 | 222,697 | 188 | 95,144 |
| 01/11/2016 | 2.44 | 2.22 | 2.38 | 856,721 | 535 | 365,742 |
| 03/10/2016 | 2.25 | 2.22 | 2.25 | 233,258 | 121 | 104,245 |
| 01/09/2016 | 2.27 | 2.22 | 2.23 | 300,450 | 137 | 134,249 |
| 01/08/2016 | 2.29 | 2.22 | 2.22 | 619,293 | 264 | 274,404 |
| 03/07/2016 | 2.31 | 2.24 | 2.28 | 119,693 | 211 | 52,655 |
| 01/06/2016 | 2.33 | 2.24 | 2.25 | 204,083 | 207 | 90,092 |
| 02/05/2016 | 2.36 | 2.19 | 2.28 | 1,086,209 | 567 | 475,086 |
| 03/04/2016 | 2.29 | 2.10 | 2.20 | 228,199 | 374 | 103,271 |
| 01/03/2016 | 2.31 | 2.20 | 2.26 | 171,096 | 244 | 75,628 |
| 01/02/2016 | 2.35 | 2.23 | 2.29 | 210,176 | 250 | 91,044 |