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 |
|---|---|---|---|---|---|---|
| 25/01/2010 | 0.96 | 0.93 | 0.96 | 25,016 | 26 | 26,300 |
| 24/01/2010 | 0.95 | 0.93 | 0.94 | 15,885 | 29 | 16,842 |
| 21/01/2010 | 0.99 | 0.96 | 0.96 | 9,630 | 19 | 9,950 |
| 20/01/2010 | 0.99 | 0.97 | 0.99 | 4,976 | 12 | 5,080 |
| 19/01/2010 | 1.00 | 0.97 | 0.99 | 22,552 | 30 | 22,830 |
| 18/01/2010 | 1.04 | 0.96 | 0.97 | 125,763 | 81 | 129,464 |
| 17/01/2010 | 1.03 | 1.01 | 1.01 | 6,598 | 11 | 6,450 |
| 14/01/2010 | 1.05 | 1.03 | 1.04 | 11,174 | 24 | 10,775 |
| 13/01/2010 | 1.07 | 1.03 | 1.04 | 62,568 | 81 | 59,728 |
| 12/01/2010 | 1.07 | 1.03 | 1.04 | 328,654 | 158 | 309,566 |
| 11/01/2010 | 1.02 | 0.96 | 1.02 | 143,336 | 101 | 142,914 |
| 10/01/2010 | 0.98 | 0.96 | 0.98 | 7,726 | 23 | 7,950 |
| 07/01/2010 | 1.00 | 0.97 | 0.98 | 30,855 | 41 | 31,472 |
| 06/01/2010 | 1.04 | 0.97 | 0.99 | 94,378 | 89 | 94,534 |
| 05/01/2010 | 1.01 | 1.00 | 1.01 | 259,885 | 120 | 258,517 |
| 04/01/2010 | 0.98 | 0.96 | 0.97 | 62,495 | 33 | 64,453 |
| 03/01/2010 | 0.96 | 0.93 | 0.96 | 96,539 | 82 | 101,988 |
| 30/12/2009 | 0.97 | 0.92 | 0.92 | 34,364 | 37 | 36,890 |
| 29/12/2009 | 0.95 | 0.92 | 0.94 | 13,109 | 25 | 13,930 |
| 28/12/2009 | 1.00 | 0.95 | 0.95 | 64,372 | 56 | 67,532 |