AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 11/10/2026
MarketFirst
High Price3.48
Last Closing3.46
No. of Transactions72
SectorUtilities and Energy
Low Price3.44
Opening Price3.44
No. of Shares41,464
Div5.20
Change0.00
Closing Price3.46
Average Price3.45
P/E13.04
Value Traded143,039
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/04/2026 | 2.84 | 2.73 | 2.81 | 391,656 | 142 | 140,466 |
| 13/04/2026 | 2.73 | 2.72 | 2.73 | 29,128 | 29 | 10,708 |
| 12/04/2026 | 2.75 | 2.72 | 2.73 | 65,224 | 44 | 23,794 |
| 09/04/2026 | 2.76 | 2.71 | 2.74 | 60,408 | 40 | 22,164 |
| 08/04/2026 | 2.78 | 2.73 | 2.74 | 105,135 | 85 | 38,126 |
| 07/04/2026 | 2.75 | 2.70 | 2.75 | 135,475 | 52 | 49,771 |
| 06/04/2026 | 2.72 | 2.68 | 2.72 | 212,379 | 81 | 78,867 |
| 05/04/2026 | 2.71 | 2.69 | 2.70 | 20,433 | 29 | 7,584 |
| 02/04/2026 | 2.73 | 2.68 | 2.70 | 137,239 | 48 | 50,857 |
| 01/04/2026 | 2.71 | 2.67 | 2.71 | 132,074 | 86 | 49,011 |
| 31/03/2026 | 2.74 | 2.64 | 2.73 | 734,165 | 283 | 272,194 |
| 30/03/2026 | 2.63 | 2.53 | 2.63 | 540,769 | 158 | 208,728 |
| 29/03/2026 | 2.56 | 2.54 | 2.55 | 25,480 | 34 | 10,003 |
| 26/03/2026 | 2.55 | 2.54 | 2.55 | 18,531 | 25 | 7,293 |
| 25/03/2026 | 2.55 | 2.54 | 2.55 | 25,897 | 32 | 10,191 |
| 24/03/2026 | 2.56 | 2.53 | 2.55 | 40,894 | 49 | 16,092 |
| 19/03/2026 | 2.56 | 2.54 | 2.56 | 56,875 | 47 | 22,322 |
| 18/03/2026 | 2.56 | 2.53 | 2.56 | 57,896 | 24 | 22,650 |
| 17/03/2026 | 2.56 | 2.51 | 2.55 | 773,376 | 83 | 305,410 |
| 16/03/2026 | 2.54 | 2.51 | 2.54 | 41,139 | 40 | 16,308 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/06/2024 | 1.77 | 1.71 | 1.77 | 1,032,618 | 102 | 596,217 |
| 02/06/2024 | 1.78 | 1.63 | 1.76 | 284,787 | 368 | 167,805 |
| 26/05/2024 | 1.66 | 1.62 | 1.65 | 42,546 | 78 | 25,953 |
| 19/05/2024 | 1.66 | 1.62 | 1.66 | 872,693 | 157 | 528,525 |
| 12/05/2024 | 1.64 | 1.57 | 1.64 | 1,088,814 | 192 | 675,719 |
| 05/05/2024 | 1.64 | 1.56 | 1.58 | 652,284 | 238 | 409,418 |
| 28/04/2024 | 1.75 | 1.60 | 1.64 | 2,176,629 | 182 | 1,298,421 |
| 21/04/2024 | 1.78 | 1.72 | 1.75 | 1,503,977 | 249 | 858,986 |
| 14/04/2024 | 1.83 | 1.70 | 1.78 | 984,747 | 301 | 568,992 |
| 07/04/2024 | 1.85 | 1.77 | 1.81 | 284,420 | 57 | 159,652 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/01/2016 | 2.37 | 2.23 | 2.33 | 509,963 | 413 | 221,157 |
| 01/12/2015 | 2.33 | 2.11 | 2.31 | 749,500 | 681 | 335,147 |
| 01/11/2015 | 2.42 | 2.07 | 2.19 | 1,411,588 | 950 | 625,885 |
| 01/10/2015 | 2.24 | 2.01 | 2.13 | 1,062,585 | 733 | 497,175 |
| 01/09/2015 | 2.23 | 2.01 | 2.02 | 597,144 | 473 | 284,503 |
| 02/08/2015 | 2.46 | 2.11 | 2.21 | 9,087,296 | 578 | 4,268,934 |
| 01/07/2015 | 2.56 | 2.00 | 2.45 | 6,186,122 | 1,303 | 2,601,623 |
| 01/06/2015 | 2.52 | 2.30 | 2.32 | 569,922 | 308 | 236,875 |
| 03/05/2015 | 2.55 | 2.33 | 2.49 | 880,826 | 549 | 359,615 |
| 01/04/2015 | 2.82 | 2.44 | 2.45 | 9,652,531 | 728 | 3,676,097 |
| 01/03/2015 | 2.85 | 2.67 | 2.75 | 1,133,409 | 683 | 407,468 |
| 01/02/2015 | 2.84 | 2.68 | 2.70 | 2,264,958 | 633 | 832,733 |
| 04/01/2015 | 2.77 | 2.69 | 2.71 | 937,474 | 307 | 346,121 |