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 |
|---|---|---|---|---|---|---|
| 15/02/2026 | 2.40 | 2.36 | 2.39 | 83,987 | 66 | 35,360 |
| 12/02/2026 | 2.40 | 2.38 | 2.39 | 55,926 | 35 | 23,388 |
| 11/02/2026 | 2.40 | 2.37 | 2.40 | 89,595 | 38 | 37,485 |
| 10/02/2026 | 2.39 | 2.36 | 2.38 | 233,517 | 63 | 97,911 |
| 09/02/2026 | 2.40 | 2.34 | 2.37 | 58,388 | 38 | 24,662 |
| 08/02/2026 | 2.42 | 2.38 | 2.41 | 336,202 | 153 | 140,318 |
| 05/02/2026 | 2.42 | 2.32 | 2.40 | 763,114 | 343 | 321,377 |
| 04/02/2026 | 2.39 | 2.31 | 2.34 | 342,253 | 223 | 146,126 |
| 03/02/2026 | 2.37 | 2.26 | 2.36 | 996,204 | 485 | 428,618 |
| 02/02/2026 | 2.28 | 2.21 | 2.28 | 134,398 | 110 | 59,661 |
| 01/02/2026 | 2.22 | 2.21 | 2.21 | 15,051 | 10 | 6,808 |
| 29/01/2026 | 2.23 | 2.19 | 2.23 | 93,246 | 57 | 42,236 |
| 28/01/2026 | 2.23 | 2.20 | 2.23 | 786,045 | 31 | 354,858 |
| 27/01/2026 | 2.23 | 2.20 | 2.22 | 795,624 | 57 | 359,219 |
| 26/01/2026 | 2.21 | 2.17 | 2.20 | 44,188 | 39 | 20,235 |
| 25/01/2026 | 2.23 | 2.17 | 2.18 | 89,668 | 125 | 40,859 |
| 22/01/2026 | 2.24 | 2.22 | 2.24 | 9,213 | 12 | 4,136 |
| 21/01/2026 | 2.24 | 2.21 | 2.24 | 554,694 | 69 | 249,229 |
| 20/01/2026 | 2.24 | 2.23 | 2.24 | 4,910 | 13 | 2,199 |
| 19/01/2026 | 2.24 | 2.22 | 2.24 | 33,505 | 32 | 15,035 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/09/2023 | 2.07 | 1.98 | 2.04 | 115,097 | 111 | 56,828 |
| 27/08/2023 | 1.98 | 1.92 | 1.98 | 443,706 | 103 | 227,761 |
| 20/08/2023 | 1.96 | 1.88 | 1.92 | 387,900 | 192 | 204,476 |
| 13/08/2023 | 1.99 | 1.93 | 1.97 | 1,667,322 | 123 | 855,031 |
| 06/08/2023 | 2.03 | 1.95 | 2.00 | 41,839 | 96 | 21,136 |
| 30/07/2023 | 2.02 | 1.88 | 2.00 | 200,425 | 248 | 102,600 |
| 23/07/2023 | 2.12 | 2.00 | 2.04 | 3,666,492 | 258 | 1,810,469 |
| 16/07/2023 | 2.14 | 2.06 | 2.13 | 688,707 | 139 | 329,055 |
| 09/07/2023 | 2.15 | 2.00 | 2.10 | 308,377 | 199 | 148,433 |
| 02/07/2023 | 2.15 | 1.87 | 2.11 | 455,007 | 489 | 227,221 |
| 25/06/2023 | 2.10 | 1.90 | 1.94 | 385,469 | 300 | 195,714 |
| 18/06/2023 | 2.25 | 2.07 | 2.12 | 384,411 | 370 | 177,674 |
| 11/06/2023 | 2.29 | 2.21 | 2.24 | 109,206 | 137 | 48,604 |
| 04/06/2023 | 2.29 | 2.23 | 2.28 | 96,732 | 102 | 42,687 |
| 28/05/2023 | 2.29 | 2.22 | 2.26 | 149,649 | 94 | 66,651 |
| 21/05/2023 | 2.28 | 2.20 | 2.24 | 125,473 | 176 | 56,049 |
| 14/05/2023 | 2.35 | 2.26 | 2.30 | 190,188 | 197 | 82,744 |
| 07/05/2023 | 2.57 | 2.26 | 2.32 | 906,392 | 496 | 372,591 |
| 01/05/2023 | 2.53 | 2.28 | 2.53 | 995,161 | 730 | 408,931 |
| 25/04/2023 | 2.42 | 2.22 | 2.25 | 684,453 | 513 | 297,096 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2013 | 1.38 | 1.15 | 1.15 | 1,513,644 | 1,190 | 1,194,733 |
| 03/03/2013 | 1.48 | 1.30 | 1.33 | 5,306,084 | 2,340 | 3,787,581 |
| 03/02/2013 | 1.53 | 1.15 | 1.36 | 7,178,976 | 3,096 | 5,255,678 |
| 02/01/2013 | 1.24 | 1.12 | 1.16 | 1,562,487 | 1,143 | 1,329,914 |
| 02/12/2012 | 1.14 | 1.10 | 1.13 | 419,159 | 363 | 374,698 |
| 01/11/2012 | 1.16 | 1.08 | 1.12 | 1,318,800 | 1,003 | 1,170,810 |
| 01/10/2012 | 1.14 | 1.09 | 1.13 | 922,470 | 738 | 831,943 |
| 02/09/2012 | 1.18 | 1.06 | 1.09 | 3,156,190 | 1,682 | 2,831,775 |
| 01/08/2012 | 1.13 | 1.06 | 1.13 | 738,393 | 761 | 671,920 |
| 01/07/2012 | 1.19 | 1.07 | 1.10 | 913,620 | 882 | 794,138 |
| 03/06/2012 | 1.11 | 1.05 | 1.06 | 736,259 | 547 | 684,688 |
| 01/05/2012 | 1.17 | 1.05 | 1.08 | 718,662 | 794 | 648,312 |
| 01/04/2012 | 1.26 | 1.14 | 1.15 | 1,668,990 | 1,116 | 1,368,334 |
| 01/03/2012 | 1.31 | 1.19 | 1.22 | 2,070,778 | 1,234 | 1,663,388 |
| 01/02/2012 | 1.27 | 1.19 | 1.20 | 889,761 | 718 | 714,498 |
| 02/01/2012 | 1.29 | 1.22 | 1.27 | 1,225,026 | 949 | 971,826 |
| 01/12/2011 | 1.34 | 1.17 | 1.24 | 5,395,513 | 2,569 | 4,257,880 |
| 01/11/2011 | 1.30 | 1.10 | 1.16 | 6,794,562 | 3,813 | 5,634,038 |
| 02/10/2011 | 1.18 | 0.95 | 1.16 | 2,326,923 | 2,056 | 2,113,553 |
| 04/09/2011 | 1.16 | 1.05 | 1.05 | 687,846 | 858 | 618,752 |