AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 26/02/2026
MarketFirst
High Price2.56
Last Closing2.55
No. of Transactions35
SectorUtilities and Energy
Low Price2.53
Opening Price2.55
No. of Shares12,952
Div4.90
Change0.00
Closing Price2.55
Average Price2.55
P/E12.02
Value Traded32,974
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/12/2025 | 2.32 | 2.29 | 2.30 | 27,690 | 44 | 12,029 |
| 30/12/2025 | 2.33 | 2.29 | 2.33 | 87,208 | 80 | 37,865 |
| 29/12/2025 | 2.33 | 2.26 | 2.33 | 1,248,653 | 242 | 546,325 |
| 28/12/2025 | 2.30 | 2.24 | 2.27 | 297,620 | 272 | 130,958 |
| 24/12/2025 | 2.26 | 2.19 | 2.25 | 1,139,740 | 130 | 515,649 |
| 23/12/2025 | 2.22 | 2.19 | 2.21 | 74,686 | 57 | 33,887 |
| 22/12/2025 | 2.22 | 2.19 | 2.22 | 227,225 | 100 | 102,921 |
| 21/12/2025 | 2.20 | 2.14 | 2.20 | 407,512 | 173 | 188,329 |
| 18/12/2025 | 2.21 | 2.15 | 2.20 | 128,345 | 73 | 59,249 |
| 17/12/2025 | 2.23 | 2.16 | 2.20 | 411,984 | 270 | 187,955 |
| 16/12/2025 | 2.16 | 2.11 | 2.16 | 274,408 | 126 | 128,517 |
| 15/12/2025 | 2.12 | 2.10 | 2.12 | 56,619 | 34 | 26,856 |
| 14/12/2025 | 2.12 | 2.10 | 2.12 | 11,609 | 23 | 5,509 |
| 11/12/2025 | 2.12 | 2.10 | 2.11 | 9,358 | 16 | 4,429 |
| 10/12/2025 | 2.12 | 2.10 | 2.12 | 9,106 | 19 | 4,321 |
| 09/12/2025 | 2.12 | 2.10 | 2.11 | 20,852 | 51 | 9,909 |
| 08/12/2025 | 2.13 | 2.10 | 2.12 | 29,315 | 48 | 13,889 |
| 07/12/2025 | 2.12 | 2.08 | 2.12 | 506,337 | 91 | 241,619 |
| 04/12/2025 | 2.11 | 2.09 | 2.10 | 50,816 | 43 | 24,247 |
| 03/12/2025 | 2.11 | 2.10 | 2.11 | 47,821 | 42 | 22,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2025 | 1.69 | 1.62 | 1.69 | 820,735 | 165 | 498,708 |
| 11/05/2025 | 1.65 | 1.61 | 1.64 | 318,102 | 113 | 195,217 |
| 04/05/2025 | 1.65 | 1.58 | 1.64 | 502,162 | 245 | 307,804 |
| 27/04/2025 | 1.65 | 1.52 | 1.55 | 154,861 | 115 | 97,594 |
| 20/04/2025 | 1.66 | 1.62 | 1.64 | 506,819 | 90 | 309,431 |
| 13/04/2025 | 1.67 | 1.63 | 1.66 | 1,781,561 | 129 | 1,075,625 |
| 06/04/2025 | 1.68 | 1.60 | 1.66 | 1,088,715 | 103 | 669,057 |
| 03/04/2025 | 1.68 | 1.66 | 1.68 | 2,319 | 14 | 1,390 |
| 23/03/2025 | 1.67 | 1.60 | 1.67 | 89,438 | 120 | 54,883 |
| 16/03/2025 | 1.64 | 1.62 | 1.64 | 920,957 | 50 | 564,997 |
| 09/03/2025 | 1.64 | 1.62 | 1.64 | 11,840 | 39 | 7,280 |
| 02/03/2025 | 1.65 | 1.61 | 1.63 | 384,019 | 70 | 234,394 |
| 23/02/2025 | 1.66 | 1.63 | 1.64 | 315,429 | 46 | 192,377 |
| 16/02/2025 | 1.66 | 1.62 | 1.66 | 653,990 | 99 | 401,016 |
| 09/02/2025 | 1.65 | 1.61 | 1.64 | 60,999 | 102 | 37,494 |
| 02/02/2025 | 1.66 | 1.63 | 1.65 | 46,192 | 67 | 28,219 |
| 26/01/2025 | 1.69 | 1.62 | 1.64 | 94,425 | 158 | 57,324 |
| 19/01/2025 | 1.69 | 1.65 | 1.69 | 557,899 | 126 | 333,775 |
| 12/01/2025 | 1.70 | 1.65 | 1.69 | 998,305 | 267 | 599,250 |
| 05/01/2025 | 1.65 | 1.55 | 1.65 | 175,856 | 221 | 111,065 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2022 | 1.96 | 1.75 | 1.84 | 910,480 | 937 | 490,646 |
| 01/09/2022 | 1.84 | 1.71 | 1.78 | 432,348 | 534 | 243,819 |
| 01/08/2022 | 2.02 | 1.78 | 1.81 | 1,194,907 | 1,084 | 632,166 |
| 03/07/2022 | 2.08 | 1.78 | 1.97 | 5,046,987 | 3,470 | 2,605,194 |
| 01/06/2022 | 1.74 | 1.47 | 1.74 | 1,571,744 | 1,258 | 980,507 |
| 08/05/2022 | 1.60 | 1.45 | 1.49 | 563,886 | 533 | 372,549 |
| 03/04/2022 | 1.73 | 1.39 | 1.55 | 1,096,084 | 1,003 | 721,288 |
| 01/03/2022 | 1.78 | 1.68 | 1.72 | 545,515 | 592 | 316,398 |
| 01/02/2022 | 1.78 | 1.65 | 1.69 | 518,630 | 618 | 302,130 |
| 02/01/2022 | 1.86 | 1.42 | 1.75 | 2,496,006 | 2,157 | 1,493,964 |
| 01/12/2021 | 1.43 | 1.36 | 1.40 | 279,519 | 431 | 198,847 |
| 01/11/2021 | 1.47 | 1.35 | 1.35 | 1,322,363 | 1,044 | 933,750 |
| 03/10/2021 | 1.40 | 1.25 | 1.40 | 964,769 | 721 | 725,811 |
| 01/09/2021 | 1.28 | 1.22 | 1.25 | 308,270 | 363 | 249,283 |
| 01/08/2021 | 1.29 | 1.20 | 1.22 | 425,615 | 524 | 345,283 |
| 01/07/2021 | 1.35 | 1.21 | 1.31 | 763,852 | 899 | 598,557 |
| 01/06/2021 | 1.27 | 1.17 | 1.22 | 1,470,554 | 1,248 | 1,196,159 |
| 02/05/2021 | 1.28 | 1.14 | 1.18 | 2,549,856 | 1,831 | 2,098,496 |
| 01/04/2021 | 1.24 | 1.08 | 1.12 | 1,727,968 | 780 | 1,523,735 |
| 01/03/2021 | 1.25 | 1.13 | 1.22 | 816,712 | 723 | 697,057 |