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 |
|---|---|---|---|---|---|---|
| 20/03/2025 | 1.64 | 1.62 | 1.64 | 1,054 | 2 | 650 |
| 19/03/2025 | 1.64 | 1.62 | 1.64 | 323,452 | 18 | 198,421 |
| 18/03/2025 | 1.64 | 1.62 | 1.64 | 297,785 | 13 | 182,691 |
| 17/03/2025 | 1.64 | 1.62 | 1.64 | 296,933 | 10 | 182,169 |
| 16/03/2025 | 1.64 | 1.62 | 1.64 | 1,734 | 7 | 1,066 |
| 13/03/2025 | 1.64 | 1.63 | 1.64 | 1,363 | 6 | 836 |
| 12/03/2025 | 1.64 | 1.62 | 1.64 | 4,913 | 12 | 3,021 |
| 11/03/2025 | 1.64 | 1.62 | 1.64 | 1,656 | 9 | 1,016 |
| 10/03/2025 | 1.63 | 1.62 | 1.63 | 1,425 | 5 | 877 |
| 09/03/2025 | 1.63 | 1.62 | 1.63 | 2,484 | 7 | 1,530 |
| 06/03/2025 | 1.63 | 1.62 | 1.63 | 9,267 | 13 | 5,718 |
| 05/03/2025 | 1.63 | 1.61 | 1.63 | 6,724 | 17 | 4,164 |
| 04/03/2025 | 1.64 | 1.62 | 1.63 | 11,302 | 23 | 6,960 |
| 03/03/2025 | 1.65 | 1.63 | 1.64 | 354,554 | 13 | 216,222 |
| 02/03/2025 | 1.65 | 1.63 | 1.65 | 2,171 | 4 | 1,330 |
| 27/02/2025 | 1.65 | 1.63 | 1.64 | 5,776 | 9 | 3,540 |
| 26/02/2025 | 1.65 | 1.63 | 1.65 | 302,649 | 24 | 184,566 |
| 25/02/2025 | 1.65 | 1.64 | 1.64 | 4,955 | 5 | 3,021 |
| 24/02/2025 | 1.64 | 1.63 | 1.64 | 393 | 5 | 240 |
| 23/02/2025 | 1.66 | 1.64 | 1.66 | 1,657 | 3 | 1,010 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/01/2023 | 2.93 | 2.51 | 2.80 | 3,038,780 | 1,384 | 1,132,425 |
| 22/01/2023 | 2.42 | 2.15 | 2.42 | 1,082,477 | 608 | 470,759 |
| 15/01/2023 | 2.29 | 2.11 | 2.24 | 1,026,996 | 671 | 462,261 |
| 08/01/2023 | 2.13 | 2.02 | 2.13 | 723,418 | 623 | 346,901 |
| 02/01/2023 | 2.15 | 1.85 | 2.07 | 787,330 | 565 | 393,918 |
| 26/12/2022 | 1.87 | 1.75 | 1.84 | 163,362 | 234 | 89,141 |
| 18/12/2022 | 1.79 | 1.70 | 1.79 | 111,732 | 136 | 63,739 |
| 11/12/2022 | 1.79 | 1.73 | 1.75 | 58,418 | 95 | 33,458 |
| 04/12/2022 | 1.75 | 1.72 | 1.74 | 40,854 | 80 | 23,596 |
| 27/11/2022 | 1.78 | 1.72 | 1.76 | 73,405 | 133 | 42,039 |
| 20/11/2022 | 1.78 | 1.70 | 1.76 | 163,477 | 279 | 94,023 |
| 13/11/2022 | 1.85 | 1.77 | 1.80 | 200,387 | 157 | 111,660 |
| 06/11/2022 | 1.84 | 1.74 | 1.79 | 63,042 | 111 | 35,160 |
| 30/10/2022 | 1.86 | 1.74 | 1.75 | 171,024 | 164 | 94,454 |
| 23/10/2022 | 1.86 | 1.75 | 1.82 | 44,464 | 59 | 24,702 |
| 16/10/2022 | 1.90 | 1.82 | 1.82 | 213,846 | 333 | 115,630 |
| 09/10/2022 | 1.96 | 1.76 | 1.91 | 526,517 | 400 | 280,061 |
| 02/10/2022 | 1.81 | 1.75 | 1.80 | 88,296 | 95 | 49,853 |
| 25/09/2022 | 1.80 | 1.74 | 1.78 | 62,825 | 104 | 35,549 |
| 18/09/2022 | 1.82 | 1.75 | 1.80 | 117,633 | 112 | 65,772 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2013 | 2.08 | 2.00 | 2.06 | 2,939,182 | 733 | 1,430,627 |
| 03/11/2013 | 2.13 | 2.00 | 2.06 | 2,352,824 | 673 | 1,140,297 |
| 01/10/2013 | 2.24 | 1.96 | 2.09 | 1,647,754 | 1,247 | 783,291 |
| 01/09/2013 | 2.25 | 1.47 | 1.97 | 4,497,598 | 2,140 | 2,282,290 |
| 01/08/2013 | 1.91 | 1.50 | 1.66 | 2,297,869 | 1,164 | 1,324,424 |
| 01/07/2013 | 1.63 | 1.41 | 1.53 | 1,645,918 | 967 | 1,081,774 |
| 02/06/2013 | 1.51 | 1.19 | 1.45 | 4,746,152 | 2,347 | 3,403,524 |
| 01/05/2013 | 1.25 | 1.13 | 1.21 | 543,362 | 796 | 456,972 |
| 01/04/2013 | 1.38 | 1.15 | 1.15 | 1,513,644 | 1,190 | 1,194,733 |
| 03/03/2013 | 1.48 | 1.30 | 1.33 | 5,306,084 | 2,340 | 3,787,581 |
| 03/02/2013 | 1.53 | 1.15 | 1.36 | 7,178,976 | 3,096 | 5,255,678 |
| 02/01/2013 | 1.24 | 1.12 | 1.16 | 1,562,487 | 1,143 | 1,329,914 |
| 02/12/2012 | 1.14 | 1.10 | 1.13 | 419,159 | 363 | 374,698 |
| 01/11/2012 | 1.16 | 1.08 | 1.12 | 1,318,800 | 1,003 | 1,170,810 |
| 01/10/2012 | 1.14 | 1.09 | 1.13 | 922,470 | 738 | 831,943 |
| 02/09/2012 | 1.18 | 1.06 | 1.09 | 3,156,190 | 1,682 | 2,831,775 |
| 01/08/2012 | 1.13 | 1.06 | 1.13 | 738,393 | 761 | 671,920 |
| 01/07/2012 | 1.19 | 1.07 | 1.10 | 913,620 | 882 | 794,138 |
| 03/06/2012 | 1.11 | 1.05 | 1.06 | 736,259 | 547 | 684,688 |
| 01/05/2012 | 1.17 | 1.05 | 1.08 | 718,662 | 794 | 648,312 |