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 |
|---|---|---|---|---|---|---|
| 22/12/2022 | 1.79 | 1.75 | 1.79 | 51,495 | 50 | 29,153 |
| 21/12/2022 | 1.77 | 1.74 | 1.76 | 35,345 | 39 | 20,133 |
| 20/12/2022 | 1.73 | 1.73 | 1.73 | 370 | 4 | 214 |
| 19/12/2022 | 1.74 | 1.70 | 1.74 | 15,001 | 26 | 8,729 |
| 18/12/2022 | 1.75 | 1.72 | 1.73 | 9,520 | 17 | 5,510 |
| 15/12/2022 | 1.77 | 1.75 | 1.75 | 1,057 | 5 | 601 |
| 14/12/2022 | 1.76 | 1.75 | 1.75 | 7,242 | 15 | 4,129 |
| 13/12/2022 | 1.79 | 1.74 | 1.79 | 16,062 | 25 | 9,130 |
| 12/12/2022 | 1.77 | 1.73 | 1.77 | 29,890 | 38 | 17,200 |
| 11/12/2022 | 1.74 | 1.73 | 1.73 | 4,167 | 12 | 2,398 |
| 08/12/2022 | 1.74 | 1.73 | 1.74 | 5,867 | 10 | 3,390 |
| 07/12/2022 | 1.75 | 1.73 | 1.75 | 4,130 | 9 | 2,380 |
| 06/12/2022 | 1.75 | 1.72 | 1.75 | 17,344 | 26 | 10,056 |
| 05/12/2022 | 1.75 | 1.73 | 1.73 | 6,411 | 14 | 3,705 |
| 04/12/2022 | 1.75 | 1.74 | 1.75 | 7,102 | 21 | 4,065 |
| 01/12/2022 | 1.76 | 1.73 | 1.76 | 400 | 5 | 228 |
| 30/11/2022 | 1.76 | 1.73 | 1.76 | 10,332 | 22 | 5,921 |
| 29/11/2022 | 1.76 | 1.74 | 1.74 | 15,995 | 19 | 9,159 |
| 28/11/2022 | 1.77 | 1.72 | 1.76 | 31,004 | 58 | 17,842 |
| 27/11/2022 | 1.78 | 1.75 | 1.78 | 15,673 | 29 | 8,889 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2009 | 1.02 | 0.96 | 0.97 | 6,717 | 23 | 6,841 |
| 25/05/2009 | 0.99 | 0.94 | 0.94 | 2,208 | 13 | 2,300 |
| 17/05/2009 | 1.00 | 0.94 | 0.99 | 18,069 | 36 | 18,577 |
| 10/05/2009 | 0.99 | 0.95 | 0.99 | 20,373 | 41 | 21,087 |
| 03/05/2009 | 1.04 | 0.96 | 0.99 | 16,517 | 46 | 16,809 |
| 26/04/2009 | 1.07 | 0.96 | 1.02 | 22,653 | 59 | 22,394 |
| 19/04/2009 | 1.05 | 0.99 | 1.00 | 6,586 | 22 | 6,567 |
| 12/04/2009 | 1.05 | 0.98 | 1.01 | 25,922 | 35 | 25,913 |
| 05/04/2009 | 1.09 | 0.98 | 1.02 | 10,753 | 23 | 10,601 |
| 29/03/2009 | 1.06 | 0.98 | 0.98 | 17,950 | 56 | 17,533 |
| 22/03/2009 | 1.17 | 1.02 | 1.04 | 12,752 | 38 | 11,805 |
| 15/03/2009 | 1.23 | 1.10 | 1.15 | 155,628 | 201 | 132,291 |
| 08/03/2009 | 1.09 | 1.00 | 1.09 | 9,530 | 25 | 9,010 |
| 01/03/2009 | 1.02 | 0.97 | 1.00 | 2,185 | 9 | 2,202 |
| 22/02/2009 | 1.02 | 0.96 | 1.01 | 22,072 | 40 | 22,138 |
| 15/02/2009 | 1.04 | 0.98 | 1.00 | 35,068 | 52 | 35,022 |
| 08/02/2009 | 1.02 | 0.98 | 1.01 | 35,722 | 51 | 36,010 |
| 01/02/2009 | 1.10 | 0.98 | 1.00 | 105,775 | 153 | 102,032 |
| 25/01/2009 | 0.99 | 0.93 | 0.98 | 23,680 | 41 | 24,754 |
| 18/01/2009 | 1.06 | 0.94 | 0.96 | 46,860 | 92 | 47,810 |