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 |
|---|---|---|---|---|---|---|
| 12/05/2022 | 1.50 | 1.47 | 1.49 | 31,169 | 38 | 20,904 |
| 11/05/2022 | 1.54 | 1.46 | 1.46 | 112,179 | 66 | 75,097 |
| 10/05/2022 | 1.56 | 1.53 | 1.55 | 55,208 | 41 | 35,781 |
| 09/05/2022 | 1.57 | 1.53 | 1.55 | 62,436 | 57 | 40,080 |
| 08/05/2022 | 1.60 | 1.54 | 1.55 | 115,222 | 129 | 74,127 |
| 28/04/2022 | 1.57 | 1.51 | 1.55 | 63,099 | 88 | 40,942 |
| 27/04/2022 | 1.49 | 1.48 | 1.48 | 11,053 | 14 | 7,465 |
| 26/04/2022 | 1.48 | 1.47 | 1.48 | 4,047 | 7 | 2,735 |
| 25/04/2022 | 1.49 | 1.47 | 1.47 | 24,605 | 32 | 16,712 |
| 24/04/2022 | 1.50 | 1.49 | 1.49 | 9,597 | 11 | 6,405 |
| 21/04/2022 | 1.50 | 1.48 | 1.50 | 22,195 | 26 | 14,909 |
| 20/04/2022 | 1.49 | 1.47 | 1.48 | 21,374 | 26 | 14,448 |
| 19/04/2022 | 1.51 | 1.45 | 1.49 | 89,656 | 83 | 60,329 |
| 18/04/2022 | 1.46 | 1.42 | 1.45 | 60,566 | 62 | 41,867 |
| 17/04/2022 | 1.45 | 1.39 | 1.45 | 71,361 | 72 | 50,136 |
| 14/04/2022 | 1.44 | 1.41 | 1.41 | 88,790 | 77 | 62,831 |
| 12/04/2022 | 1.52 | 1.48 | 1.52 | 31,483 | 37 | 20,984 |
| 11/04/2022 | 1.52 | 1.48 | 1.49 | 19,659 | 23 | 13,214 |
| 10/04/2022 | 1.54 | 1.50 | 1.52 | 31,596 | 43 | 20,831 |
| 07/04/2022 | 1.54 | 1.50 | 1.53 | 35,248 | 62 | 23,149 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/05/2009 | 1.00 | 0.94 | 0.99 | 18,069 | 36 | 18,577 |
| 10/05/2009 | 0.99 | 0.95 | 0.99 | 20,373 | 41 | 21,087 |
| 03/05/2009 | 1.04 | 0.96 | 0.99 | 16,517 | 46 | 16,809 |
| 26/04/2009 | 1.07 | 0.96 | 1.02 | 22,653 | 59 | 22,394 |
| 19/04/2009 | 1.05 | 0.99 | 1.00 | 6,586 | 22 | 6,567 |
| 12/04/2009 | 1.05 | 0.98 | 1.01 | 25,922 | 35 | 25,913 |
| 05/04/2009 | 1.09 | 0.98 | 1.02 | 10,753 | 23 | 10,601 |
| 29/03/2009 | 1.06 | 0.98 | 0.98 | 17,950 | 56 | 17,533 |
| 22/03/2009 | 1.17 | 1.02 | 1.04 | 12,752 | 38 | 11,805 |
| 15/03/2009 | 1.23 | 1.10 | 1.15 | 155,628 | 201 | 132,291 |
| 08/03/2009 | 1.09 | 1.00 | 1.09 | 9,530 | 25 | 9,010 |
| 01/03/2009 | 1.02 | 0.97 | 1.00 | 2,185 | 9 | 2,202 |
| 22/02/2009 | 1.02 | 0.96 | 1.01 | 22,072 | 40 | 22,138 |
| 15/02/2009 | 1.04 | 0.98 | 1.00 | 35,068 | 52 | 35,022 |
| 08/02/2009 | 1.02 | 0.98 | 1.01 | 35,722 | 51 | 36,010 |
| 01/02/2009 | 1.10 | 0.98 | 1.00 | 105,775 | 153 | 102,032 |
| 25/01/2009 | 0.99 | 0.93 | 0.98 | 23,680 | 41 | 24,754 |
| 18/01/2009 | 1.06 | 0.94 | 0.96 | 46,860 | 92 | 47,810 |
| 11/01/2009 | 1.09 | 0.99 | 1.05 | 106,423 | 96 | 104,687 |
| 04/01/2009 | 1.10 | 1.01 | 1.10 | 248,109 | 201 | 230,522 |