AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.21
Last Closing2.20
No. of Transactions115
SectorUtilities and Energy
Low Price2.17
Opening Price2.20
No. of Shares477,097
Div5.71
Change-0.01
Closing Price2.19
Average Price2.19
P/E11.25
Value Traded1,046,849
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/09/2025 | 1.93 | 1.90 | 1.92 | 7,866 | 22 | 4,117 |
| 23/09/2025 | 1.92 | 1.89 | 1.91 | 33,295 | 52 | 17,528 |
| 22/09/2025 | 1.94 | 1.90 | 1.91 | 34,857 | 46 | 18,241 |
| 21/09/2025 | 1.95 | 1.92 | 1.95 | 67,877 | 74 | 35,084 |
| 18/09/2025 | 1.96 | 1.94 | 1.95 | 330,399 | 60 | 169,480 |
| 17/09/2025 | 1.98 | 1.94 | 1.95 | 41,330 | 56 | 21,068 |
| 16/09/2025 | 1.98 | 1.92 | 1.96 | 1,167,138 | 178 | 603,762 |
| 15/09/2025 | 1.93 | 1.90 | 1.92 | 1,064,901 | 71 | 554,578 |
| 14/09/2025 | 1.92 | 1.88 | 1.90 | 435,214 | 85 | 229,152 |
| 11/09/2025 | 1.90 | 1.89 | 1.90 | 25,404 | 24 | 13,440 |
| 10/09/2025 | 1.91 | 1.88 | 1.89 | 703,313 | 25 | 372,127 |
| 09/09/2025 | 1.90 | 1.89 | 1.89 | 45,881 | 25 | 24,263 |
| 08/09/2025 | 1.90 | 1.88 | 1.90 | 19,914 | 27 | 10,538 |
| 07/09/2025 | 1.89 | 1.88 | 1.89 | 4,330 | 13 | 2,303 |
| 03/09/2025 | 1.92 | 1.88 | 1.89 | 589,729 | 91 | 311,494 |
| 02/09/2025 | 1.89 | 1.88 | 1.89 | 6,342 | 14 | 3,363 |
| 01/09/2025 | 1.89 | 1.87 | 1.89 | 7,839 | 14 | 4,186 |
| 31/08/2025 | 1.90 | 1.87 | 1.89 | 1,233,251 | 46 | 655,918 |
| 28/08/2025 | 1.88 | 1.86 | 1.88 | 1,401,005 | 39 | 749,224 |
| 27/08/2025 | 1.88 | 1.86 | 1.88 | 1,196,685 | 32 | 639,903 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2025 | 1.71 | 1.67 | 1.70 | 381,616 | 136 | 226,330 |
| 18/05/2025 | 1.69 | 1.62 | 1.69 | 820,735 | 165 | 498,708 |
| 11/05/2025 | 1.65 | 1.61 | 1.64 | 318,102 | 113 | 195,217 |
| 04/05/2025 | 1.65 | 1.58 | 1.64 | 502,162 | 245 | 307,804 |
| 27/04/2025 | 1.65 | 1.52 | 1.55 | 154,861 | 115 | 97,594 |
| 20/04/2025 | 1.66 | 1.62 | 1.64 | 506,819 | 90 | 309,431 |
| 13/04/2025 | 1.67 | 1.63 | 1.66 | 1,781,561 | 129 | 1,075,625 |
| 06/04/2025 | 1.68 | 1.60 | 1.66 | 1,088,715 | 103 | 669,057 |
| 03/04/2025 | 1.68 | 1.66 | 1.68 | 2,319 | 14 | 1,390 |
| 23/03/2025 | 1.67 | 1.60 | 1.67 | 89,438 | 120 | 54,883 |
| 16/03/2025 | 1.64 | 1.62 | 1.64 | 920,957 | 50 | 564,997 |
| 09/03/2025 | 1.64 | 1.62 | 1.64 | 11,840 | 39 | 7,280 |
| 02/03/2025 | 1.65 | 1.61 | 1.63 | 384,019 | 70 | 234,394 |
| 23/02/2025 | 1.66 | 1.63 | 1.64 | 315,429 | 46 | 192,377 |
| 16/02/2025 | 1.66 | 1.62 | 1.66 | 653,990 | 99 | 401,016 |
| 09/02/2025 | 1.65 | 1.61 | 1.64 | 60,999 | 102 | 37,494 |
| 02/02/2025 | 1.66 | 1.63 | 1.65 | 46,192 | 67 | 28,219 |
| 26/01/2025 | 1.69 | 1.62 | 1.64 | 94,425 | 158 | 57,324 |
| 19/01/2025 | 1.69 | 1.65 | 1.69 | 557,899 | 126 | 333,775 |
| 12/01/2025 | 1.70 | 1.65 | 1.69 | 998,305 | 267 | 599,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2024 | 2.00 | 1.84 | 1.94 | 2,065,657 | 727 | 1,077,598 |
| 03/12/2023 | 1.97 | 1.84 | 1.88 | 805,276 | 741 | 426,422 |
| 01/11/2023 | 1.92 | 1.81 | 1.88 | 722,219 | 430 | 386,023 |
| 01/10/2023 | 2.03 | 1.88 | 1.90 | 809,552 | 472 | 412,359 |
| 03/09/2023 | 2.07 | 1.97 | 2.00 | 2,238,007 | 344 | 1,107,813 |
| 01/08/2023 | 2.03 | 1.88 | 1.98 | 2,584,383 | 584 | 1,330,533 |
| 02/07/2023 | 2.15 | 1.87 | 1.95 | 5,275,393 | 1,263 | 2,595,649 |
| 04/06/2023 | 2.29 | 1.90 | 1.94 | 975,818 | 909 | 464,679 |
| 01/05/2023 | 2.57 | 2.20 | 2.26 | 2,366,863 | 1,693 | 986,966 |
| 02/04/2023 | 2.66 | 2.11 | 2.25 | 2,209,728 | 1,560 | 954,656 |
| 01/03/2023 | 2.91 | 2.56 | 2.70 | 5,064,179 | 2,831 | 1,832,183 |
| 01/02/2023 | 3.17 | 2.43 | 2.68 | 10,624,930 | 4,476 | 3,788,482 |
| 02/01/2023 | 2.63 | 1.85 | 2.60 | 4,947,635 | 3,108 | 2,191,787 |
| 01/12/2022 | 1.87 | 1.70 | 1.84 | 374,766 | 550 | 210,162 |
| 01/11/2022 | 1.86 | 1.70 | 1.76 | 633,578 | 789 | 356,708 |
| 02/10/2022 | 1.96 | 1.75 | 1.84 | 910,480 | 937 | 490,646 |
| 01/09/2022 | 1.84 | 1.71 | 1.78 | 432,348 | 534 | 243,819 |
| 01/08/2022 | 2.02 | 1.78 | 1.81 | 1,194,907 | 1,084 | 632,166 |
| 03/07/2022 | 2.08 | 1.78 | 1.97 | 5,046,987 | 3,470 | 2,605,194 |
| 01/06/2022 | 1.74 | 1.47 | 1.74 | 1,571,744 | 1,258 | 980,507 |