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 |
|---|---|---|---|---|---|---|
| 12/06/2022 | 1.54 | 1.50 | 1.53 | 60,107 | 65 | 39,432 |
| 09/06/2022 | 1.49 | 1.49 | 1.49 | 5,863 | 9 | 3,935 |
| 08/06/2022 | 1.52 | 1.49 | 1.49 | 8,806 | 22 | 5,903 |
| 07/06/2022 | 1.53 | 1.48 | 1.51 | 58,864 | 58 | 39,116 |
| 06/06/2022 | 1.49 | 1.48 | 1.48 | 6,305 | 9 | 4,258 |
| 05/06/2022 | 1.49 | 1.47 | 1.48 | 8,761 | 12 | 5,942 |
| 02/06/2022 | 1.48 | 1.47 | 1.48 | 2,727 | 8 | 1,855 |
| 01/06/2022 | 1.49 | 1.47 | 1.47 | 47,216 | 28 | 32,004 |
| 31/05/2022 | 1.50 | 1.48 | 1.49 | 12,384 | 18 | 8,317 |
| 30/05/2022 | 1.49 | 1.47 | 1.49 | 5,142 | 9 | 3,481 |
| 29/05/2022 | 1.49 | 1.45 | 1.47 | 24,710 | 27 | 16,760 |
| 25/05/2022 | 1.50 | 1.49 | 1.50 | 6,502 | 8 | 4,361 |
| 24/05/2022 | 1.48 | 1.48 | 1.48 | 4,391 | 12 | 2,967 |
| 23/05/2022 | 1.49 | 1.48 | 1.48 | 288 | 3 | 194 |
| 22/05/2022 | 1.50 | 1.48 | 1.48 | 4,180 | 5 | 2,807 |
| 19/05/2022 | 1.50 | 1.49 | 1.49 | 14,343 | 10 | 9,623 |
| 18/05/2022 | 1.49 | 1.48 | 1.48 | 19,338 | 19 | 12,980 |
| 17/05/2022 | 1.50 | 1.47 | 1.49 | 47,078 | 37 | 31,678 |
| 16/05/2022 | 1.50 | 1.46 | 1.46 | 33,325 | 44 | 22,730 |
| 15/05/2022 | 1.50 | 1.48 | 1.50 | 15,992 | 10 | 10,662 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/10/2009 | 1.57 | 1.44 | 1.46 | 75,928 | 131 | 50,231 |
| 11/10/2009 | 1.66 | 1.52 | 1.55 | 89,723 | 112 | 56,752 |
| 04/10/2009 | 1.72 | 1.51 | 1.64 | 332,112 | 237 | 201,636 |
| 27/09/2009 | 1.75 | 1.55 | 1.56 | 490,381 | 400 | 292,970 |
| 24/09/2009 | 1.68 | 1.64 | 1.68 | 339,716 | 161 | 203,053 |
| 13/09/2009 | 1.60 | 1.44 | 1.60 | 664,001 | 391 | 430,017 |
| 06/09/2009 | 1.55 | 1.43 | 1.52 | 553,080 | 476 | 373,003 |
| 30/08/2009 | 1.60 | 1.37 | 1.50 | 1,846,254 | 696 | 1,212,906 |
| 23/08/2009 | 1.55 | 1.30 | 1.45 | 3,352,684 | 608 | 2,289,102 |
| 16/08/2009 | 1.35 | 1.17 | 1.27 | 141,319 | 214 | 113,940 |
| 09/08/2009 | 1.33 | 1.11 | 1.33 | 169,779 | 164 | 127,740 |
| 02/08/2009 | 1.06 | 1.01 | 1.06 | 1,336 | 5 | 1,319 |
| 12/07/2009 | 0.97 | 0.92 | 0.93 | 183 | 5 | 196 |
| 05/07/2009 | 0.94 | 0.88 | 0.88 | 1,129 | 6 | 1,280 |
| 28/06/2009 | 0.90 | 0.88 | 0.90 | 300 | 2 | 340 |
| 21/06/2009 | 0.96 | 0.88 | 0.88 | 10,185 | 26 | 11,004 |
| 14/06/2009 | 0.96 | 0.93 | 0.93 | 5,749 | 28 | 6,095 |
| 07/06/2009 | 0.99 | 0.94 | 0.96 | 3,836 | 12 | 4,045 |
| 31/05/2009 | 1.02 | 0.96 | 0.97 | 6,717 | 23 | 6,841 |
| 25/05/2009 | 0.99 | 0.94 | 0.94 | 2,208 | 13 | 2,300 |