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 |
|---|---|---|---|---|---|---|
| 31/07/2023 | 2.02 | 1.88 | 1.95 | 137,671 | 146 | 70,947 |
| 30/07/2023 | 2.02 | 2.00 | 2.02 | 19,138 | 32 | 9,524 |
| 27/07/2023 | 2.05 | 2.01 | 2.04 | 1,230,735 | 48 | 606,296 |
| 26/07/2023 | 2.07 | 2.00 | 2.04 | 2,391,515 | 136 | 1,182,832 |
| 25/07/2023 | 2.09 | 2.06 | 2.09 | 21,175 | 28 | 10,246 |
| 24/07/2023 | 2.09 | 2.06 | 2.09 | 12,537 | 20 | 6,046 |
| 23/07/2023 | 2.12 | 2.08 | 2.10 | 10,530 | 26 | 5,049 |
| 20/07/2023 | 2.14 | 2.09 | 2.13 | 65,099 | 79 | 30,674 |
| 18/07/2023 | 2.10 | 2.08 | 2.09 | 7,540 | 19 | 3,621 |
| 17/07/2023 | 2.11 | 2.08 | 2.10 | 610,029 | 27 | 291,848 |
| 16/07/2023 | 2.10 | 2.06 | 2.10 | 6,039 | 14 | 2,912 |
| 13/07/2023 | 2.11 | 2.07 | 2.10 | 180,405 | 26 | 86,523 |
| 12/07/2023 | 2.09 | 2.06 | 2.09 | 22,921 | 41 | 11,028 |
| 11/07/2023 | 2.09 | 2.06 | 2.09 | 5,747 | 19 | 2,768 |
| 10/07/2023 | 2.12 | 2.07 | 2.09 | 14,485 | 25 | 6,955 |
| 09/07/2023 | 2.15 | 2.00 | 2.15 | 84,820 | 88 | 41,159 |
| 06/07/2023 | 2.11 | 2.08 | 2.11 | 21,741 | 42 | 10,397 |
| 05/07/2023 | 2.15 | 2.11 | 2.12 | 125,091 | 119 | 58,927 |
| 04/07/2023 | 2.11 | 1.95 | 2.11 | 127,516 | 160 | 62,461 |
| 03/07/2023 | 1.97 | 1.88 | 1.97 | 73,979 | 73 | 39,090 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/02/2012 | 1.25 | 1.19 | 1.21 | 198,581 | 158 | 164,201 |
| 19/02/2012 | 1.27 | 1.23 | 1.24 | 100,945 | 101 | 80,700 |
| 12/02/2012 | 1.26 | 1.24 | 1.26 | 197,317 | 152 | 157,249 |
| 05/02/2012 | 1.27 | 1.24 | 1.26 | 335,079 | 237 | 266,225 |
| 29/01/2012 | 1.29 | 1.25 | 1.25 | 128,898 | 148 | 101,986 |
| 22/01/2012 | 1.29 | 1.25 | 1.26 | 418,514 | 263 | 329,280 |
| 15/01/2012 | 1.28 | 1.22 | 1.27 | 356,951 | 277 | 282,074 |
| 08/01/2012 | 1.26 | 1.22 | 1.25 | 178,639 | 138 | 144,759 |
| 02/01/2012 | 1.28 | 1.22 | 1.24 | 200,566 | 199 | 160,437 |
| 26/12/2011 | 1.26 | 1.22 | 1.24 | 179,869 | 125 | 144,921 |
| 18/12/2011 | 1.28 | 1.22 | 1.22 | 219,128 | 219 | 175,482 |
| 11/12/2011 | 1.34 | 1.26 | 1.27 | 1,835,936 | 882 | 1,406,487 |
| 04/12/2011 | 1.31 | 1.21 | 1.30 | 2,458,731 | 1,088 | 1,946,349 |
| 27/11/2011 | 1.22 | 1.14 | 1.21 | 1,408,185 | 713 | 1,191,415 |
| 20/11/2011 | 1.23 | 1.10 | 1.20 | 958,813 | 785 | 827,583 |
| 13/11/2011 | 1.30 | 1.16 | 1.21 | 4,367,953 | 2,048 | 3,542,954 |
| 30/10/2011 | 1.19 | 1.13 | 1.16 | 1,784,393 | 1,079 | 1,541,801 |
| 23/10/2011 | 1.15 | 1.00 | 1.13 | 762,971 | 655 | 690,956 |
| 16/10/2011 | 1.03 | 1.00 | 1.01 | 101,283 | 171 | 99,439 |
| 09/10/2011 | 1.04 | 0.95 | 1.01 | 229,345 | 305 | 231,133 |