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 |
|---|---|---|---|---|---|---|
| 23/01/2025 | 1.69 | 1.66 | 1.69 | 19,682 | 23 | 11,768 |
| 22/01/2025 | 1.68 | 1.66 | 1.67 | 505,071 | 40 | 302,214 |
| 21/01/2025 | 1.68 | 1.66 | 1.68 | 4,155 | 15 | 2,499 |
| 20/01/2025 | 1.68 | 1.65 | 1.68 | 12,472 | 27 | 7,492 |
| 19/01/2025 | 1.69 | 1.67 | 1.67 | 16,519 | 21 | 9,802 |
| 16/01/2025 | 1.69 | 1.66 | 1.69 | 28,815 | 28 | 17,164 |
| 15/01/2025 | 1.69 | 1.65 | 1.68 | 243,436 | 37 | 145,706 |
| 14/01/2025 | 1.69 | 1.66 | 1.67 | 23,618 | 62 | 14,165 |
| 13/01/2025 | 1.70 | 1.68 | 1.69 | 60,431 | 79 | 35,737 |
| 12/01/2025 | 1.68 | 1.65 | 1.68 | 642,006 | 61 | 386,478 |
| 09/01/2025 | 1.65 | 1.62 | 1.65 | 23,640 | 51 | 14,529 |
| 08/01/2025 | 1.62 | 1.59 | 1.62 | 15,980 | 37 | 9,942 |
| 07/01/2025 | 1.60 | 1.56 | 1.60 | 66,761 | 51 | 42,316 |
| 06/01/2025 | 1.58 | 1.56 | 1.58 | 37,164 | 42 | 23,661 |
| 05/01/2025 | 1.59 | 1.55 | 1.58 | 32,312 | 40 | 20,617 |
| 02/01/2025 | 1.58 | 1.55 | 1.57 | 1,103,152 | 38 | 706,428 |
| 31/12/2024 | 1.59 | 1.56 | 1.57 | 9,771 | 17 | 6,238 |
| 30/12/2024 | 1.59 | 1.49 | 1.57 | 225,460 | 56 | 150,690 |
| 29/12/2024 | 1.50 | 1.47 | 1.50 | 329,047 | 34 | 221,781 |
| 26/12/2024 | 1.48 | 1.46 | 1.48 | 6,578 | 12 | 4,453 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2022 | 1.51 | 1.39 | 1.50 | 265,153 | 269 | 181,689 |
| 10/04/2022 | 1.54 | 1.41 | 1.41 | 171,528 | 180 | 117,860 |
| 03/04/2022 | 1.73 | 1.49 | 1.53 | 547,003 | 402 | 347,480 |
| 27/03/2022 | 1.75 | 1.68 | 1.72 | 151,193 | 153 | 88,276 |
| 20/03/2022 | 1.75 | 1.70 | 1.73 | 97,947 | 85 | 56,979 |
| 13/03/2022 | 1.78 | 1.72 | 1.76 | 132,459 | 171 | 75,984 |
| 06/03/2022 | 1.76 | 1.68 | 1.71 | 144,149 | 154 | 83,546 |
| 27/02/2022 | 1.73 | 1.68 | 1.69 | 58,909 | 62 | 34,739 |
| 20/02/2022 | 1.73 | 1.65 | 1.65 | 110,377 | 152 | 65,652 |
| 13/02/2022 | 1.78 | 1.72 | 1.72 | 178,555 | 181 | 102,320 |
| 06/02/2022 | 1.75 | 1.70 | 1.74 | 93,492 | 125 | 54,451 |
| 30/01/2022 | 1.79 | 1.70 | 1.70 | 179,576 | 231 | 103,763 |
| 23/01/2022 | 1.82 | 1.74 | 1.79 | 175,063 | 200 | 98,628 |
| 16/01/2022 | 1.86 | 1.64 | 1.83 | 1,315,771 | 1,019 | 750,091 |
| 09/01/2022 | 1.62 | 1.51 | 1.62 | 599,760 | 434 | 382,335 |
| 02/01/2022 | 1.55 | 1.42 | 1.51 | 322,900 | 400 | 215,728 |
| 26/12/2021 | 1.42 | 1.40 | 1.40 | 76,845 | 96 | 54,447 |
| 19/12/2021 | 1.43 | 1.40 | 1.41 | 55,617 | 92 | 39,366 |
| 12/12/2021 | 1.42 | 1.40 | 1.41 | 69,144 | 92 | 48,974 |
| 05/12/2021 | 1.42 | 1.39 | 1.41 | 54,571 | 117 | 38,960 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2010 | 0.82 | 0.72 | 0.74 | 974,681 | 804 | 1,300,531 |
| 01/07/2010 | 0.89 | 0.74 | 0.82 | 283,823 | 602 | 344,816 |
| 01/06/2010 | 0.81 | 0.73 | 0.75 | 355,811 | 528 | 458,852 |
| 02/05/2010 | 0.88 | 0.80 | 0.82 | 362,142 | 596 | 432,238 |
| 01/04/2010 | 0.93 | 0.84 | 0.86 | 751,247 | 861 | 854,018 |
| 01/03/2010 | 0.93 | 0.82 | 0.85 | 1,053,686 | 906 | 1,228,619 |
| 01/02/2010 | 0.97 | 0.82 | 0.85 | 862,952 | 845 | 974,512 |
| 03/01/2010 | 1.07 | 0.89 | 0.94 | 1,476,392 | 1,132 | 1,481,989 |
| 01/12/2009 | 1.20 | 0.92 | 0.92 | 1,253,298 | 1,283 | 1,233,397 |
| 01/11/2009 | 1.34 | 1.14 | 1.14 | 695,923 | 742 | 558,699 |
| 01/10/2009 | 1.72 | 1.28 | 1.31 | 797,729 | 780 | 527,956 |
| 01/09/2009 | 1.75 | 1.43 | 1.63 | 3,610,284 | 1,802 | 2,317,312 |
| 02/08/2009 | 1.55 | 1.01 | 1.47 | 3,884,927 | 1,262 | 2,686,367 |
| 01/07/2009 | 0.97 | 0.88 | 0.93 | 1,312 | 11 | 1,476 |
| 01/06/2009 | 1.02 | 0.88 | 0.90 | 22,328 | 80 | 23,775 |
| 03/05/2009 | 1.04 | 0.94 | 0.98 | 61,625 | 147 | 63,323 |
| 01/04/2009 | 1.09 | 0.96 | 1.02 | 68,543 | 155 | 68,111 |
| 01/03/2009 | 1.23 | 0.97 | 1.03 | 195,414 | 313 | 170,205 |
| 01/02/2009 | 1.10 | 0.96 | 1.01 | 198,636 | 296 | 195,202 |
| 04/01/2009 | 1.10 | 0.93 | 0.98 | 425,072 | 430 | 407,773 |