AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 22/04/2026
MarketFirst
High Price2.94
Last Closing2.92
No. of Transactions157
SectorUtilities and Energy
Low Price2.90
Opening Price2.94
No. of Shares81,971
Div6.16
Change0.00
Closing Price2.92
Average Price2.92
P/E13.81
Value Traded239,055
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/06/2023 | 2.25 | 2.23 | 2.24 | 23,284 | 28 | 10,355 |
| 13/06/2023 | 2.26 | 2.24 | 2.26 | 11,615 | 23 | 5,149 |
| 12/06/2023 | 2.28 | 2.25 | 2.27 | 27,580 | 25 | 12,227 |
| 11/06/2023 | 2.29 | 2.26 | 2.27 | 19,610 | 26 | 8,637 |
| 08/06/2023 | 2.28 | 2.26 | 2.28 | 17,740 | 16 | 7,819 |
| 07/06/2023 | 2.29 | 2.25 | 2.28 | 27,309 | 26 | 12,036 |
| 06/06/2023 | 2.28 | 2.27 | 2.28 | 16,279 | 7 | 7,155 |
| 05/06/2023 | 2.29 | 2.24 | 2.29 | 20,126 | 34 | 8,864 |
| 04/06/2023 | 2.27 | 2.23 | 2.27 | 15,278 | 19 | 6,813 |
| 31/05/2023 | 2.26 | 2.22 | 2.26 | 90,751 | 42 | 40,511 |
| 30/05/2023 | 2.26 | 2.24 | 2.24 | 16,514 | 21 | 7,360 |
| 29/05/2023 | 2.25 | 2.24 | 2.25 | 13,553 | 9 | 6,030 |
| 28/05/2023 | 2.29 | 2.25 | 2.28 | 28,832 | 22 | 12,750 |
| 24/05/2023 | 2.24 | 2.20 | 2.24 | 29,925 | 32 | 13,454 |
| 23/05/2023 | 2.26 | 2.20 | 2.21 | 49,536 | 77 | 22,237 |
| 22/05/2023 | 2.28 | 2.26 | 2.26 | 9,743 | 15 | 4,300 |
| 21/05/2023 | 2.28 | 2.25 | 2.27 | 36,269 | 52 | 16,058 |
| 18/05/2023 | 2.30 | 2.26 | 2.30 | 23,785 | 33 | 10,436 |
| 17/05/2023 | 2.31 | 2.28 | 2.31 | 37,555 | 43 | 16,348 |
| 16/05/2023 | 2.34 | 2.31 | 2.33 | 21,107 | 25 | 9,075 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2012 | 1.10 | 1.07 | 1.07 | 57,524 | 74 | 53,348 |
| 05/08/2012 | 1.13 | 1.07 | 1.10 | 112,769 | 159 | 103,303 |
| 29/07/2012 | 1.15 | 1.07 | 1.07 | 123,508 | 159 | 113,330 |
| 22/07/2012 | 1.16 | 1.13 | 1.15 | 23,814 | 43 | 20,847 |
| 15/07/2012 | 1.15 | 1.12 | 1.14 | 56,837 | 99 | 50,062 |
| 08/07/2012 | 1.18 | 1.13 | 1.13 | 109,451 | 128 | 95,053 |
| 01/07/2012 | 1.19 | 1.07 | 1.16 | 651,638 | 515 | 562,686 |
| 24/06/2012 | 1.09 | 1.05 | 1.06 | 267,249 | 111 | 250,107 |
| 17/06/2012 | 1.09 | 1.06 | 1.07 | 158,157 | 154 | 147,043 |
| 10/06/2012 | 1.09 | 1.07 | 1.07 | 125,411 | 122 | 116,219 |
| 03/06/2012 | 1.11 | 1.05 | 1.08 | 185,442 | 160 | 171,319 |
| 27/05/2012 | 1.12 | 1.07 | 1.08 | 198,462 | 198 | 181,013 |
| 20/05/2012 | 1.09 | 1.05 | 1.08 | 116,198 | 124 | 108,646 |
| 13/05/2012 | 1.14 | 1.08 | 1.09 | 179,435 | 206 | 162,921 |
| 06/05/2012 | 1.16 | 1.13 | 1.14 | 111,307 | 116 | 97,619 |
| 30/04/2012 | 1.17 | 1.14 | 1.14 | 130,710 | 179 | 113,346 |
| 22/04/2012 | 1.18 | 1.14 | 1.15 | 152,818 | 171 | 132,820 |
| 15/04/2012 | 1.25 | 1.19 | 1.20 | 550,809 | 400 | 454,966 |
| 08/04/2012 | 1.26 | 1.22 | 1.23 | 558,072 | 289 | 449,970 |
| 01/04/2012 | 1.25 | 1.22 | 1.25 | 389,840 | 227 | 315,345 |