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 |
|---|---|---|---|---|---|---|
| 13/07/2022 | 2.05 | 1.95 | 1.99 | 383,998 | 221 | 190,829 |
| 07/07/2022 | 2.00 | 1.90 | 2.00 | 418,646 | 245 | 210,977 |
| 06/07/2022 | 1.95 | 1.78 | 1.94 | 331,584 | 202 | 174,479 |
| 05/07/2022 | 1.95 | 1.82 | 1.86 | 304,227 | 174 | 163,809 |
| 04/07/2022 | 1.99 | 1.90 | 1.94 | 575,331 | 322 | 296,879 |
| 03/07/2022 | 1.87 | 1.81 | 1.87 | 675,700 | 390 | 365,938 |
| 30/06/2022 | 1.74 | 1.61 | 1.74 | 402,018 | 266 | 235,803 |
| 29/06/2022 | 1.62 | 1.59 | 1.62 | 33,077 | 47 | 20,570 |
| 28/06/2022 | 1.68 | 1.60 | 1.64 | 249,696 | 182 | 152,064 |
| 27/06/2022 | 1.65 | 1.54 | 1.63 | 373,325 | 296 | 232,374 |
| 26/06/2022 | 1.54 | 1.52 | 1.54 | 35,273 | 37 | 23,020 |
| 23/06/2022 | 1.52 | 1.50 | 1.52 | 7,750 | 10 | 5,100 |
| 22/06/2022 | 1.52 | 1.50 | 1.50 | 17,143 | 15 | 11,355 |
| 21/06/2022 | 1.52 | 1.50 | 1.52 | 10,008 | 14 | 6,618 |
| 20/06/2022 | 1.53 | 1.49 | 1.50 | 57,173 | 38 | 37,972 |
| 19/06/2022 | 1.55 | 1.50 | 1.53 | 114,824 | 79 | 74,683 |
| 16/06/2022 | 1.51 | 1.49 | 1.50 | 38,441 | 25 | 25,585 |
| 15/06/2022 | 1.51 | 1.50 | 1.50 | 2,858 | 4 | 1,900 |
| 14/06/2022 | 1.50 | 1.49 | 1.49 | 10,365 | 13 | 6,946 |
| 13/06/2022 | 1.51 | 1.49 | 1.51 | 21,143 | 21 | 14,072 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/03/2010 | 0.88 | 0.82 | 0.85 | 99,013 | 130 | 116,699 |
| 28/02/2010 | 0.90 | 0.83 | 0.88 | 206,622 | 197 | 240,745 |
| 21/02/2010 | 0.87 | 0.82 | 0.83 | 64,000 | 101 | 76,064 |
| 14/02/2010 | 0.92 | 0.83 | 0.83 | 200,828 | 246 | 229,499 |
| 07/02/2010 | 0.94 | 0.86 | 0.89 | 214,539 | 217 | 236,829 |
| 31/01/2010 | 0.97 | 0.86 | 0.87 | 350,825 | 267 | 391,770 |
| 24/01/2010 | 0.96 | 0.89 | 0.93 | 196,517 | 205 | 212,618 |
| 17/01/2010 | 1.04 | 0.96 | 0.96 | 169,518 | 153 | 173,774 |
| 10/01/2010 | 1.07 | 0.96 | 1.04 | 553,458 | 387 | 530,933 |
| 03/01/2010 | 1.04 | 0.93 | 0.98 | 544,152 | 365 | 550,964 |
| 27/12/2009 | 1.01 | 0.92 | 0.92 | 127,214 | 151 | 133,793 |
| 20/12/2009 | 1.07 | 0.95 | 0.98 | 378,418 | 363 | 377,977 |
| 13/12/2009 | 1.08 | 0.98 | 0.99 | 395,596 | 344 | 391,789 |
| 06/12/2009 | 1.19 | 1.03 | 1.03 | 328,335 | 371 | 308,826 |
| 01/12/2009 | 1.20 | 1.09 | 1.17 | 23,735 | 54 | 21,012 |
| 22/11/2009 | 1.23 | 1.14 | 1.14 | 102,470 | 161 | 86,994 |
| 15/11/2009 | 1.28 | 1.18 | 1.22 | 70,649 | 130 | 58,104 |
| 08/11/2009 | 1.31 | 1.20 | 1.25 | 184,357 | 215 | 146,459 |
| 01/11/2009 | 1.34 | 1.22 | 1.23 | 338,448 | 236 | 267,142 |
| 25/10/2009 | 1.48 | 1.28 | 1.31 | 236,627 | 249 | 178,966 |