AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 26/02/2026
MarketFirst
High Price2.56
Last Closing2.55
No. of Transactions35
SectorUtilities and Energy
Low Price2.53
Opening Price2.55
No. of Shares12,952
Div4.90
Change0.00
Closing Price2.55
Average Price2.55
P/E12.02
Value Traded32,974
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/07/2025 | 1.90 | 1.88 | 1.89 | 16,625 | 30 | 8,823 |
| 13/07/2025 | 1.92 | 1.88 | 1.90 | 517,010 | 37 | 272,159 |
| 10/07/2025 | 1.93 | 1.90 | 1.91 | 49,611 | 49 | 25,955 |
| 09/07/2025 | 1.94 | 1.88 | 1.94 | 79,083 | 94 | 41,131 |
| 08/07/2025 | 1.89 | 1.86 | 1.89 | 50,871 | 38 | 27,174 |
| 07/07/2025 | 1.89 | 1.85 | 1.88 | 437,401 | 49 | 232,622 |
| 06/07/2025 | 1.89 | 1.85 | 1.87 | 71,706 | 106 | 38,255 |
| 03/07/2025 | 1.86 | 1.78 | 1.85 | 620,094 | 173 | 343,957 |
| 02/07/2025 | 1.79 | 1.77 | 1.79 | 320,057 | 43 | 179,781 |
| 01/07/2025 | 1.79 | 1.77 | 1.79 | 12,434 | 16 | 6,985 |
| 30/06/2025 | 1.79 | 1.75 | 1.78 | 77,136 | 72 | 43,545 |
| 29/06/2025 | 1.79 | 1.76 | 1.79 | 20,925 | 32 | 11,794 |
| 25/06/2025 | 1.79 | 1.77 | 1.79 | 44,712 | 21 | 25,131 |
| 24/06/2025 | 1.79 | 1.77 | 1.79 | 4,517 | 17 | 2,543 |
| 23/06/2025 | 1.79 | 1.74 | 1.79 | 1,576,297 | 102 | 891,286 |
| 22/06/2025 | 1.75 | 1.73 | 1.75 | 6,820 | 10 | 3,920 |
| 19/06/2025 | 1.74 | 1.73 | 1.74 | 16,537 | 12 | 9,550 |
| 18/06/2025 | 1.75 | 1.73 | 1.75 | 6,620 | 6 | 3,820 |
| 17/06/2025 | 1.75 | 1.73 | 1.75 | 11,789 | 19 | 6,773 |
| 16/06/2025 | 1.74 | 1.71 | 1.74 | 417,395 | 33 | 242,623 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/01/2023 | 2.42 | 2.15 | 2.42 | 1,082,477 | 608 | 470,759 |
| 15/01/2023 | 2.29 | 2.11 | 2.24 | 1,026,996 | 671 | 462,261 |
| 08/01/2023 | 2.13 | 2.02 | 2.13 | 723,418 | 623 | 346,901 |
| 02/01/2023 | 2.15 | 1.85 | 2.07 | 787,330 | 565 | 393,918 |
| 26/12/2022 | 1.87 | 1.75 | 1.84 | 163,362 | 234 | 89,141 |
| 18/12/2022 | 1.79 | 1.70 | 1.79 | 111,732 | 136 | 63,739 |
| 11/12/2022 | 1.79 | 1.73 | 1.75 | 58,418 | 95 | 33,458 |
| 04/12/2022 | 1.75 | 1.72 | 1.74 | 40,854 | 80 | 23,596 |
| 27/11/2022 | 1.78 | 1.72 | 1.76 | 73,405 | 133 | 42,039 |
| 20/11/2022 | 1.78 | 1.70 | 1.76 | 163,477 | 279 | 94,023 |
| 13/11/2022 | 1.85 | 1.77 | 1.80 | 200,387 | 157 | 111,660 |
| 06/11/2022 | 1.84 | 1.74 | 1.79 | 63,042 | 111 | 35,160 |
| 30/10/2022 | 1.86 | 1.74 | 1.75 | 171,024 | 164 | 94,454 |
| 23/10/2022 | 1.86 | 1.75 | 1.82 | 44,464 | 59 | 24,702 |
| 16/10/2022 | 1.90 | 1.82 | 1.82 | 213,846 | 333 | 115,630 |
| 09/10/2022 | 1.96 | 1.76 | 1.91 | 526,517 | 400 | 280,061 |
| 02/10/2022 | 1.81 | 1.75 | 1.80 | 88,296 | 95 | 49,853 |
| 25/09/2022 | 1.80 | 1.74 | 1.78 | 62,825 | 104 | 35,549 |
| 18/09/2022 | 1.82 | 1.75 | 1.80 | 117,633 | 112 | 65,772 |
| 11/09/2022 | 1.81 | 1.74 | 1.78 | 61,094 | 105 | 34,468 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2012 | 1.18 | 1.06 | 1.09 | 3,156,190 | 1,682 | 2,831,775 |
| 01/08/2012 | 1.13 | 1.06 | 1.13 | 738,393 | 761 | 671,920 |
| 01/07/2012 | 1.19 | 1.07 | 1.10 | 913,620 | 882 | 794,138 |
| 03/06/2012 | 1.11 | 1.05 | 1.06 | 736,259 | 547 | 684,688 |
| 01/05/2012 | 1.17 | 1.05 | 1.08 | 718,662 | 794 | 648,312 |
| 01/04/2012 | 1.26 | 1.14 | 1.15 | 1,668,990 | 1,116 | 1,368,334 |
| 01/03/2012 | 1.31 | 1.19 | 1.22 | 2,070,778 | 1,234 | 1,663,388 |
| 01/02/2012 | 1.27 | 1.19 | 1.20 | 889,761 | 718 | 714,498 |
| 02/01/2012 | 1.29 | 1.22 | 1.27 | 1,225,026 | 949 | 971,826 |
| 01/12/2011 | 1.34 | 1.17 | 1.24 | 5,395,513 | 2,569 | 4,257,880 |
| 01/11/2011 | 1.30 | 1.10 | 1.16 | 6,794,562 | 3,813 | 5,634,038 |
| 02/10/2011 | 1.18 | 0.95 | 1.16 | 2,326,923 | 2,056 | 2,113,553 |
| 04/09/2011 | 1.16 | 1.05 | 1.05 | 687,846 | 858 | 618,752 |
| 01/08/2011 | 1.33 | 1.10 | 1.11 | 1,367,817 | 1,437 | 1,185,957 |
| 03/07/2011 | 1.45 | 1.23 | 1.33 | 4,218,100 | 2,320 | 3,159,550 |
| 01/06/2011 | 1.50 | 1.20 | 1.22 | 2,574,278 | 1,904 | 1,934,460 |
| 02/05/2011 | 1.69 | 1.37 | 1.49 | 8,137,475 | 3,663 | 5,202,285 |
| 03/04/2011 | 1.45 | 1.04 | 1.41 | 4,831,510 | 2,714 | 3,856,962 |
| 01/03/2011 | 1.07 | 0.97 | 1.03 | 1,155,183 | 974 | 1,139,853 |
| 01/02/2011 | 1.14 | 0.97 | 1.02 | 992,328 | 929 | 932,015 |