AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 16/04/2026
MarketFirst
High Price2.94
Last Closing2.89
No. of Transactions216
SectorUtilities and Energy
Low Price2.84
Opening Price2.92
No. of Shares111,682
Div6.29
Change-0.03
Closing Price2.86
Average Price2.89
P/E13.53
Value Traded322,619
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2025 | 2.12 | 2.09 | 2.10 | 129,961 | 130 | 61,982 |
| 01/12/2025 | 2.14 | 2.11 | 2.12 | 624,979 | 36 | 294,159 |
| 30/11/2025 | 2.14 | 2.11 | 2.14 | 4,423 | 8 | 2,095 |
| 27/11/2025 | 2.13 | 2.11 | 2.13 | 17,183 | 26 | 8,130 |
| 26/11/2025 | 2.13 | 2.09 | 2.11 | 631,943 | 61 | 298,918 |
| 25/11/2025 | 2.12 | 2.10 | 2.11 | 127,350 | 88 | 60,583 |
| 24/11/2025 | 2.13 | 2.10 | 2.10 | 176,872 | 143 | 84,069 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/09/2024 | 1.46 | 1.37 | 1.40 | 173,588 | 258 | 123,382 |
| 22/09/2024 | 1.53 | 1.45 | 1.47 | 1,055,377 | 200 | 695,213 |
| 15/09/2024 | 1.56 | 1.51 | 1.54 | 1,064,207 | 138 | 686,320 |
| 08/09/2024 | 1.58 | 1.55 | 1.57 | 1,390,460 | 123 | 888,742 |
| 01/09/2024 | 1.60 | 1.55 | 1.58 | 85,675 | 85 | 54,258 |
| 25/08/2024 | 1.60 | 1.57 | 1.59 | 220,244 | 69 | 138,586 |
| 18/08/2024 | 1.61 | 1.57 | 1.60 | 1,393,488 | 111 | 875,674 |
| 11/08/2024 | 1.62 | 1.59 | 1.61 | 56,626 | 110 | 35,350 |
| 04/08/2024 | 1.66 | 1.60 | 1.62 | 1,130,211 | 177 | 696,942 |
| 28/07/2024 | 1.73 | 1.64 | 1.67 | 2,015,810 | 172 | 1,179,987 |
| 21/07/2024 | 1.73 | 1.70 | 1.71 | 821,032 | 59 | 476,981 |
| 14/07/2024 | 1.74 | 1.70 | 1.73 | 37,022 | 66 | 21,513 |
| 08/07/2024 | 1.74 | 1.70 | 1.74 | 26,196 | 58 | 15,176 |
| 30/06/2024 | 1.73 | 1.70 | 1.72 | 2,487,396 | 145 | 1,451,364 |
| 23/06/2024 | 1.77 | 1.70 | 1.73 | 644,164 | 123 | 374,161 |
| 10/06/2024 | 1.77 | 1.71 | 1.77 | 1,032,618 | 102 | 596,217 |
| 02/06/2024 | 1.78 | 1.63 | 1.76 | 284,787 | 368 | 167,805 |
| 26/05/2024 | 1.66 | 1.62 | 1.65 | 42,546 | 78 | 25,953 |
| 19/05/2024 | 1.66 | 1.62 | 1.66 | 872,693 | 157 | 528,525 |
| 12/05/2024 | 1.64 | 1.57 | 1.64 | 1,088,814 | 192 | 675,719 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/06/2019 | 1.40 | 1.25 | 1.37 | 153,727 | 223 | 117,424 |
| 01/05/2019 | 1.34 | 1.26 | 1.28 | 81,043 | 171 | 63,134 |
| 01/04/2019 | 1.57 | 1.25 | 1.31 | 445,273 | 264 | 327,998 |
| 03/03/2019 | 1.78 | 1.32 | 1.51 | 1,110,766 | 743 | 725,289 |
| 03/02/2019 | 1.89 | 1.74 | 1.75 | 824,720 | 305 | 447,802 |
| 02/01/2019 | 1.89 | 1.72 | 1.85 | 780,501 | 375 | 424,039 |
| 02/12/2018 | 2.03 | 1.82 | 1.89 | 672,835 | 117 | 341,811 |
| 01/11/2018 | 2.23 | 1.83 | 1.90 | 1,075,856 | 583 | 527,372 |
| 01/10/2018 | 2.07 | 1.95 | 2.03 | 1,502,842 | 303 | 741,203 |
| 02/09/2018 | 2.00 | 1.93 | 1.97 | 375,800 | 167 | 190,896 |
| 01/08/2018 | 1.97 | 1.78 | 1.96 | 967,542 | 392 | 497,606 |
| 01/07/2018 | 1.99 | 1.70 | 1.82 | 929,664 | 559 | 503,351 |
| 03/06/2018 | 2.09 | 1.90 | 1.90 | 340,161 | 382 | 171,013 |
| 02/05/2018 | 2.24 | 2.00 | 2.15 | 563,697 | 502 | 266,174 |
| 01/04/2018 | 2.47 | 2.24 | 2.24 | 387,532 | 327 | 161,662 |
| 01/03/2018 | 2.47 | 2.40 | 2.47 | 441,070 | 269 | 181,393 |
| 01/02/2018 | 2.51 | 2.30 | 2.45 | 777,898 | 542 | 322,323 |
| 02/01/2018 | 2.35 | 2.26 | 2.33 | 454,976 | 224 | 198,832 |
| 03/12/2017 | 2.35 | 2.20 | 2.34 | 476,916 | 226 | 209,892 |
| 01/11/2017 | 2.35 | 2.25 | 2.34 | 435,670 | 184 | 190,524 |