AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 23/09/2026
MarketFirst
High Price3.58
Last Closing3.60
No. of Transactions70
SectorUtilities and Energy
Low Price3.52
Opening Price3.55
No. of Shares19,961
Div5.08
Change-0.06
Closing Price3.54
Average Price3.54
P/E13.34
Value Traded70,635
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2026 | 2.49 | 2.44 | 2.48 | 33,652 | 31 | 13,628 |
| 29/06/2026 | 2.50 | 2.39 | 2.49 | 97,432 | 79 | 39,929 |
| 28/06/2026 | 2.40 | 2.39 | 2.39 | 15,609 | 32 | 6,510 |
| 25/06/2026 | 2.42 | 2.39 | 2.40 | 24,740 | 38 | 10,307 |
| 24/06/2026 | 2.42 | 2.38 | 2.42 | 15,863 | 44 | 6,605 |
| 23/06/2026 | 2.48 | 2.40 | 2.43 | 65,334 | 82 | 27,061 |
| 22/06/2026 | 2.49 | 2.45 | 2.48 | 27,599 | 37 | 11,202 |
| 21/06/2026 | 2.50 | 2.46 | 2.47 | 61,720 | 86 | 24,870 |
| 18/06/2026 | 2.49 | 2.45 | 2.49 | 22,024 | 39 | 8,923 |
| 17/06/2026 | 2.50 | 2.46 | 2.50 | 46,715 | 55 | 18,841 |
| 15/06/2026 | 2.52 | 2.49 | 2.50 | 87,762 | 69 | 35,095 |
| 14/06/2026 | 2.54 | 2.51 | 2.52 | 64,568 | 54 | 25,708 |
| 11/06/2026 | 2.55 | 2.47 | 2.53 | 53,855 | 51 | 21,543 |
| 10/06/2026 | 2.55 | 2.51 | 2.52 | 45,055 | 44 | 17,835 |
| 09/06/2026 | 2.58 | 2.51 | 2.57 | 42,764 | 47 | 16,852 |
| 08/06/2026 | 2.59 | 2.54 | 2.59 | 9,588 | 28 | 3,738 |
| 07/06/2026 | 2.59 | 2.54 | 2.57 | 48,503 | 54 | 18,958 |
| 04/06/2026 | 2.60 | 2.58 | 2.59 | 44,482 | 36 | 17,150 |
| 03/06/2026 | 2.60 | 2.59 | 2.60 | 16,491 | 34 | 6,348 |
| 02/06/2026 | 2.62 | 2.59 | 2.60 | 36,844 | 43 | 14,154 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/07/2025 | 1.93 | 1.89 | 1.90 | 671,966 | 151 | 350,945 |
| 13/07/2025 | 1.94 | 1.87 | 1.93 | 649,398 | 200 | 341,774 |
| 06/07/2025 | 1.94 | 1.85 | 1.91 | 688,671 | 336 | 365,137 |
| 29/06/2025 | 1.86 | 1.75 | 1.85 | 1,050,647 | 336 | 586,062 |
| 22/06/2025 | 1.79 | 1.73 | 1.79 | 1,632,346 | 150 | 922,880 |
| 15/06/2025 | 1.75 | 1.70 | 1.74 | 480,192 | 101 | 279,002 |
| 11/06/2025 | 1.76 | 1.73 | 1.74 | 31,740 | 31 | 18,242 |
| 01/06/2025 | 1.79 | 1.71 | 1.76 | 598,899 | 277 | 339,398 |
| 26/05/2025 | 1.71 | 1.67 | 1.70 | 381,616 | 136 | 226,330 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/02/2021 | 1.35 | 1.20 | 1.23 | 1,306,212 | 719 | 1,029,250 |
| 03/01/2021 | 1.37 | 1.06 | 1.31 | 2,170,167 | 754 | 1,736,666 |
| 01/12/2020 | 1.07 | 1.01 | 1.07 | 55,384 | 160 | 53,512 |
| 01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |
| 01/10/2020 | 1.02 | 1.00 | 1.01 | 34,211 | 90 | 33,905 |
| 01/09/2020 | 1.04 | 1.00 | 1.02 | 46,335 | 109 | 45,616 |
| 04/08/2020 | 1.08 | 0.95 | 1.00 | 123,674 | 230 | 122,822 |
| 01/07/2020 | 1.12 | 1.05 | 1.08 | 191,658 | 197 | 180,043 |
| 01/06/2020 | 1.19 | 1.09 | 1.09 | 144,493 | 209 | 128,469 |
| 10/05/2020 | 1.26 | 1.14 | 1.14 | 4,790 | 12 | 4,070 |
| 01/03/2020 | 1.38 | 1.29 | 1.29 | 62,444 | 105 | 46,963 |
| 02/02/2020 | 1.46 | 1.12 | 1.37 | 382,773 | 596 | 292,621 |
| 02/01/2020 | 1.19 | 1.12 | 1.13 | 237,624 | 174 | 207,113 |
| 01/12/2019 | 1.21 | 1.07 | 1.16 | 128,222 | 164 | 115,186 |