AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 06/08/2026
MarketFirst
High Price2.97
Last Closing2.92
No. of Transactions44
SectorUtilities and Energy
Low Price2.92
Opening Price2.92
No. of Shares20,113
Div6.06
Change0.05
Closing Price2.97
Average Price2.95
P/E11.19
Value Traded59,244
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/06/2025 | 1.79 | 1.74 | 1.79 | 1,576,297 | 102 | 891,286 |
| 22/06/2025 | 1.75 | 1.73 | 1.75 | 6,820 | 10 | 3,920 |
| 19/06/2025 | 1.74 | 1.73 | 1.74 | 16,537 | 12 | 9,550 |
| 18/06/2025 | 1.75 | 1.73 | 1.75 | 6,620 | 6 | 3,820 |
| 17/06/2025 | 1.75 | 1.73 | 1.75 | 11,789 | 19 | 6,773 |
| 16/06/2025 | 1.74 | 1.71 | 1.74 | 417,395 | 33 | 242,623 |
| 15/06/2025 | 1.73 | 1.70 | 1.72 | 27,852 | 31 | 16,236 |
| 12/06/2025 | 1.75 | 1.74 | 1.74 | 11,650 | 14 | 6,692 |
| 11/06/2025 | 1.76 | 1.73 | 1.75 | 20,090 | 17 | 11,550 |
| 04/06/2025 | 1.77 | 1.73 | 1.76 | 8,162 | 21 | 4,688 |
| 03/06/2025 | 1.78 | 1.76 | 1.76 | 374,998 | 25 | 211,947 |
| 02/06/2025 | 1.79 | 1.75 | 1.79 | 106,331 | 116 | 59,867 |
| 01/06/2025 | 1.78 | 1.71 | 1.76 | 109,408 | 115 | 62,896 |
| 29/05/2025 | 1.70 | 1.69 | 1.70 | 23,287 | 26 | 13,752 |
| 28/05/2025 | 1.69 | 1.68 | 1.69 | 41,866 | 32 | 24,852 |
| 27/05/2025 | 1.69 | 1.67 | 1.69 | 43,329 | 14 | 25,835 |
| 26/05/2025 | 1.71 | 1.67 | 1.69 | 273,135 | 64 | 161,891 |
| 22/05/2025 | 1.69 | 1.66 | 1.69 | 14,718 | 16 | 8,797 |
| 21/05/2025 | 1.69 | 1.64 | 1.69 | 259,560 | 46 | 157,070 |
| 20/05/2025 | 1.67 | 1.65 | 1.67 | 8,854 | 17 | 5,349 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/03/2021 | 1.25 | 1.14 | 1.19 | 237,728 | 263 | 198,985 |
| 28/02/2021 | 1.24 | 1.20 | 1.23 | 82,788 | 93 | 67,950 |
| 21/02/2021 | 1.27 | 1.21 | 1.22 | 69,958 | 81 | 56,209 |
| 14/02/2021 | 1.31 | 1.23 | 1.27 | 228,022 | 176 | 180,317 |
| 07/02/2021 | 1.35 | 1.21 | 1.32 | 840,001 | 344 | 655,574 |
| 31/01/2021 | 1.27 | 1.20 | 1.22 | 127,259 | 87 | 103,710 |
| 24/01/2021 | 1.33 | 1.20 | 1.31 | 269,710 | 193 | 214,380 |
| 17/01/2021 | 1.37 | 1.29 | 1.33 | 797,701 | 327 | 600,809 |
| 10/01/2021 | 1.29 | 1.11 | 1.29 | 1,064,716 | 164 | 886,832 |
| 03/01/2021 | 1.14 | 1.06 | 1.14 | 38,040 | 70 | 34,645 |
| 27/12/2020 | 1.07 | 1.03 | 1.07 | 15,407 | 45 | 14,714 |
| 20/12/2020 | 1.05 | 1.02 | 1.04 | 4,814 | 17 | 4,686 |
| 13/12/2020 | 1.05 | 1.01 | 1.03 | 16,683 | 47 | 16,212 |
| 06/12/2020 | 1.04 | 1.02 | 1.03 | 12,348 | 33 | 12,000 |
| 29/11/2020 | 1.07 | 1.03 | 1.04 | 21,725 | 48 | 20,802 |
| 22/11/2020 | 1.07 | 1.01 | 1.04 | 151,426 | 108 | 145,732 |
| 15/11/2020 | 1.02 | 1.00 | 1.02 | 10,116 | 31 | 10,059 |
| 08/11/2020 | 1.01 | 1.00 | 1.01 | 588 | 5 | 585 |
| 01/11/2020 | 1.01 | 0.99 | 1.01 | 8,348 | 28 | 8,305 |
| 25/10/2020 | 1.02 | 1.00 | 1.01 | 10,061 | 24 | 10,020 |