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 |
|---|---|---|---|---|---|---|
| 03/11/2022 | 1.79 | 1.74 | 1.75 | 14,190 | 15 | 8,131 |
| 02/11/2022 | 1.81 | 1.76 | 1.76 | 5,648 | 25 | 3,153 |
| 01/11/2022 | 1.86 | 1.80 | 1.80 | 113,829 | 74 | 62,770 |
| 31/10/2022 | 1.86 | 1.80 | 1.84 | 28,485 | 33 | 15,520 |
| 30/10/2022 | 1.84 | 1.81 | 1.83 | 8,872 | 17 | 4,880 |
| 26/10/2022 | 1.83 | 1.81 | 1.82 | 7,865 | 7 | 4,323 |
| 25/10/2022 | 1.83 | 1.75 | 1.83 | 24,696 | 29 | 13,887 |
| 24/10/2022 | 1.86 | 1.82 | 1.82 | 10,736 | 18 | 5,858 |
| 23/10/2022 | 1.84 | 1.83 | 1.84 | 1,167 | 5 | 634 |
| 20/10/2022 | 1.86 | 1.82 | 1.82 | 28,943 | 40 | 15,868 |
| 19/10/2022 | 1.88 | 1.82 | 1.87 | 58,706 | 105 | 31,660 |
| 18/10/2022 | 1.85 | 1.82 | 1.84 | 60,535 | 94 | 32,934 |
| 17/10/2022 | 1.90 | 1.83 | 1.88 | 44,714 | 70 | 24,142 |
| 16/10/2022 | 1.90 | 1.89 | 1.90 | 20,947 | 24 | 11,026 |
| 13/10/2022 | 1.93 | 1.89 | 1.91 | 58,155 | 69 | 30,369 |
| 12/10/2022 | 1.96 | 1.87 | 1.91 | 208,889 | 131 | 108,471 |
| 11/10/2022 | 1.91 | 1.79 | 1.86 | 219,452 | 152 | 118,819 |
| 10/10/2022 | 1.80 | 1.76 | 1.80 | 38,219 | 45 | 21,401 |
| 09/10/2022 | 1.81 | 1.80 | 1.81 | 1,802 | 3 | 1,001 |
| 06/10/2022 | 1.81 | 1.76 | 1.80 | 36,426 | 34 | 20,499 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/09/2011 | 1.13 | 1.10 | 1.11 | 158,101 | 210 | 142,093 |
| 11/09/2011 | 1.15 | 1.11 | 1.13 | 86,045 | 134 | 76,116 |
| 04/09/2011 | 1.16 | 1.12 | 1.15 | 198,798 | 280 | 174,552 |
| 28/08/2011 | 1.13 | 1.11 | 1.11 | 68,906 | 59 | 61,246 |
| 21/08/2011 | 1.14 | 1.10 | 1.13 | 106,028 | 191 | 94,764 |
| 14/08/2011 | 1.16 | 1.10 | 1.12 | 450,276 | 389 | 403,114 |
| 07/08/2011 | 1.21 | 1.10 | 1.13 | 434,010 | 465 | 379,676 |
| 31/07/2011 | 1.36 | 1.20 | 1.23 | 2,068,579 | 532 | 1,585,447 |
| 24/07/2011 | 1.37 | 1.30 | 1.32 | 471,991 | 395 | 352,890 |
| 17/07/2011 | 1.37 | 1.28 | 1.33 | 321,208 | 335 | 243,211 |
| 10/07/2011 | 1.45 | 1.33 | 1.33 | 744,768 | 609 | 542,125 |
| 03/07/2011 | 1.42 | 1.23 | 1.41 | 920,153 | 782 | 683,034 |
| 26/06/2011 | 1.34 | 1.20 | 1.22 | 732,022 | 545 | 579,900 |
| 19/06/2011 | 1.38 | 1.21 | 1.28 | 567,988 | 506 | 442,915 |
| 12/06/2011 | 1.45 | 1.34 | 1.34 | 540,799 | 409 | 385,707 |
| 05/06/2011 | 1.43 | 1.35 | 1.35 | 460,812 | 315 | 335,113 |
| 29/05/2011 | 1.54 | 1.39 | 1.41 | 704,368 | 486 | 480,763 |
| 22/05/2011 | 1.57 | 1.37 | 1.39 | 624,395 | 397 | 424,624 |
| 15/05/2011 | 1.63 | 1.53 | 1.54 | 584,615 | 399 | 371,350 |
| 08/05/2011 | 1.69 | 1.48 | 1.61 | 3,734,581 | 1,407 | 2,311,058 |