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 |
|---|---|---|---|---|---|---|
| 25/09/2023 | 2.01 | 1.99 | 2.00 | 3,621 | 11 | 1,811 |
| 24/09/2023 | 2.02 | 1.99 | 2.02 | 412,790 | 31 | 205,359 |
| 21/09/2023 | 2.02 | 2.00 | 2.02 | 12,385 | 21 | 6,170 |
| 20/09/2023 | 2.03 | 2.01 | 2.03 | 8,759 | 15 | 4,347 |
| 19/09/2023 | 2.03 | 2.01 | 2.02 | 676,146 | 36 | 334,760 |
| 18/09/2023 | 2.03 | 2.01 | 2.02 | 10,418 | 6 | 5,182 |
| 17/09/2023 | 2.03 | 2.00 | 2.03 | 410,156 | 19 | 203,012 |
| 14/09/2023 | 2.03 | 2.01 | 2.03 | 7,757 | 11 | 3,845 |
| 13/09/2023 | 2.03 | 2.00 | 2.03 | 424 | 2 | 212 |
| 12/09/2023 | 2.04 | 2.01 | 2.03 | 12,114 | 16 | 6,005 |
| 11/09/2023 | 2.05 | 2.02 | 2.04 | 540,148 | 17 | 266,082 |
| 10/09/2023 | 2.04 | 2.02 | 2.04 | 2,440 | 11 | 1,205 |
| 07/09/2023 | 2.04 | 2.01 | 2.04 | 1,317 | 7 | 651 |
| 06/09/2023 | 2.04 | 2.02 | 2.04 | 2,998 | 9 | 1,480 |
| 05/09/2023 | 2.05 | 2.00 | 2.05 | 2,556 | 5 | 1,270 |
| 04/09/2023 | 2.07 | 2.02 | 2.07 | 24,460 | 17 | 11,967 |
| 03/09/2023 | 2.06 | 1.98 | 2.06 | 83,766 | 73 | 41,460 |
| 31/08/2023 | 1.98 | 1.94 | 1.98 | 10,582 | 18 | 5,411 |
| 30/08/2023 | 1.96 | 1.93 | 1.96 | 393,191 | 37 | 201,730 |
| 29/08/2023 | 1.96 | 1.93 | 1.96 | 25,119 | 22 | 12,933 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2012 | 1.14 | 1.11 | 1.12 | 83,393 | 99 | 74,434 |
| 25/11/2012 | 1.15 | 1.12 | 1.12 | 175,467 | 155 | 154,654 |
| 18/11/2012 | 1.16 | 1.08 | 1.13 | 344,022 | 302 | 307,030 |
| 11/11/2012 | 1.14 | 1.09 | 1.11 | 392,551 | 200 | 352,603 |
| 04/11/2012 | 1.16 | 1.13 | 1.13 | 271,555 | 253 | 238,674 |
| 30/10/2012 | 1.16 | 1.10 | 1.13 | 327,101 | 215 | 289,225 |
| 21/10/2012 | 1.12 | 1.10 | 1.11 | 104,518 | 85 | 94,712 |
| 14/10/2012 | 1.12 | 1.11 | 1.12 | 136,154 | 156 | 122,575 |
| 07/10/2012 | 1.12 | 1.10 | 1.11 | 151,945 | 134 | 137,184 |
| 30/09/2012 | 1.12 | 1.07 | 1.10 | 605,482 | 426 | 551,826 |
| 23/09/2012 | 1.08 | 1.06 | 1.06 | 200,471 | 155 | 187,707 |
| 16/09/2012 | 1.13 | 1.07 | 1.07 | 372,421 | 355 | 340,332 |
| 09/09/2012 | 1.12 | 1.08 | 1.11 | 263,797 | 284 | 240,533 |
| 02/09/2012 | 1.18 | 1.09 | 1.12 | 2,051,976 | 703 | 1,817,473 |
| 26/08/2012 | 1.13 | 1.06 | 1.13 | 480,564 | 416 | 434,629 |
| 22/08/2012 | 1.12 | 1.08 | 1.09 | 35,907 | 50 | 32,800 |
| 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 |