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 |
|---|---|---|---|---|---|---|
| 05/10/2022 | 1.78 | 1.75 | 1.78 | 21,231 | 12 | 12,010 |
| 04/10/2022 | 1.77 | 1.75 | 1.75 | 10,211 | 21 | 5,800 |
| 03/10/2022 | 1.79 | 1.77 | 1.79 | 5,569 | 13 | 3,117 |
| 02/10/2022 | 1.78 | 1.76 | 1.78 | 14,859 | 15 | 8,427 |
| 29/09/2022 | 1.78 | 1.77 | 1.78 | 4,681 | 10 | 2,635 |
| 28/09/2022 | 1.79 | 1.77 | 1.79 | 27,445 | 31 | 15,452 |
| 27/09/2022 | 1.78 | 1.76 | 1.76 | 3,425 | 12 | 1,936 |
| 26/09/2022 | 1.79 | 1.74 | 1.79 | 16,854 | 26 | 9,614 |
| 25/09/2022 | 1.80 | 1.75 | 1.80 | 10,421 | 25 | 5,912 |
| 22/09/2022 | 1.80 | 1.79 | 1.80 | 5,765 | 11 | 3,211 |
| 21/09/2022 | 1.80 | 1.75 | 1.75 | 40,507 | 47 | 22,984 |
| 20/09/2022 | 1.82 | 1.80 | 1.82 | 6,961 | 15 | 3,847 |
| 19/09/2022 | 1.81 | 1.78 | 1.81 | 33,431 | 23 | 18,550 |
| 18/09/2022 | 1.82 | 1.78 | 1.81 | 30,970 | 16 | 17,180 |
| 15/09/2022 | 1.78 | 1.74 | 1.78 | 18,821 | 26 | 10,632 |
| 14/09/2022 | 1.76 | 1.74 | 1.74 | 9,257 | 25 | 5,292 |
| 13/09/2022 | 1.77 | 1.75 | 1.76 | 11,000 | 17 | 6,245 |
| 12/09/2022 | 1.76 | 1.76 | 1.76 | 730 | 5 | 415 |
| 11/09/2022 | 1.81 | 1.77 | 1.78 | 21,286 | 32 | 11,884 |
| 08/09/2022 | 1.78 | 1.71 | 1.77 | 65,885 | 57 | 38,059 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2011 | 1.64 | 1.42 | 1.62 | 2,762,173 | 1,103 | 1,805,315 |
| 24/04/2011 | 1.45 | 1.23 | 1.41 | 2,040,828 | 1,122 | 1,476,187 |
| 17/04/2011 | 1.29 | 1.11 | 1.26 | 1,318,479 | 662 | 1,083,106 |
| 10/04/2011 | 1.18 | 1.09 | 1.11 | 269,833 | 253 | 239,538 |
| 03/04/2011 | 1.19 | 1.04 | 1.17 | 1,202,370 | 677 | 1,058,131 |
| 27/03/2011 | 1.05 | 0.97 | 1.03 | 378,937 | 254 | 374,383 |
| 20/03/2011 | 1.05 | 0.99 | 1.02 | 182,143 | 166 | 180,535 |
| 13/03/2011 | 1.07 | 0.98 | 1.04 | 374,592 | 274 | 364,937 |
| 06/03/2011 | 1.02 | 0.97 | 1.01 | 98,766 | 129 | 99,471 |
| 27/02/2011 | 1.06 | 0.98 | 0.98 | 207,628 | 262 | 204,206 |
| 20/02/2011 | 1.03 | 0.97 | 1.02 | 221,001 | 226 | 219,895 |
| 13/02/2011 | 1.11 | 0.99 | 1.04 | 162,325 | 222 | 155,646 |
| 06/02/2011 | 1.14 | 1.06 | 1.07 | 352,904 | 249 | 322,174 |
| 30/01/2011 | 1.14 | 1.09 | 1.12 | 510,819 | 304 | 462,064 |
| 23/01/2011 | 1.16 | 1.09 | 1.14 | 542,799 | 421 | 483,117 |
| 16/01/2011 | 1.14 | 1.07 | 1.11 | 294,420 | 279 | 267,883 |
| 09/01/2011 | 1.17 | 1.07 | 1.09 | 1,171,037 | 765 | 1,035,807 |
| 02/01/2011 | 1.10 | 0.93 | 1.10 | 789,359 | 458 | 744,796 |
| 26/12/2010 | 0.98 | 0.89 | 0.91 | 254,774 | 276 | 275,894 |
| 19/12/2010 | 1.05 | 0.97 | 0.97 | 244,389 | 308 | 241,744 |