AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 22/10/2025
MarketFirst
High Price2.21
Last Closing2.20
No. of Transactions115
SectorUtilities and Energy
Low Price2.17
Opening Price2.20
No. of Shares477,097
Div5.71
Change-0.01
Closing Price2.19
Average Price2.19
P/E11.25
Value Traded1,046,849
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2024 | 1.68 | 1.64 | 1.67 | 2,040 | 18 | 1,228 |
| 31/07/2024 | 1.70 | 1.67 | 1.68 | 295,225 | 34 | 174,687 |
| 30/07/2024 | 1.71 | 1.69 | 1.71 | 338,595 | 23 | 199,063 |
| 29/07/2024 | 1.72 | 1.69 | 1.72 | 859,215 | 54 | 502,241 |
| 28/07/2024 | 1.73 | 1.70 | 1.72 | 520,735 | 43 | 302,768 |
| 25/07/2024 | 1.72 | 1.70 | 1.71 | 1,066 | 7 | 624 |
| 23/07/2024 | 1.72 | 1.70 | 1.72 | 3,886 | 15 | 2,273 |
| 22/07/2024 | 1.72 | 1.71 | 1.72 | 21,419 | 10 | 12,477 |
| 21/07/2024 | 1.73 | 1.71 | 1.72 | 794,661 | 27 | 461,607 |
| 18/07/2024 | 1.74 | 1.72 | 1.73 | 123 | 3 | 71 |
| 17/07/2024 | 1.74 | 1.70 | 1.73 | 12,539 | 28 | 7,330 |
| 16/07/2024 | 1.74 | 1.73 | 1.74 | 5,216 | 3 | 3,015 |
| 15/07/2024 | 1.74 | 1.72 | 1.74 | 7,166 | 14 | 4,147 |
| 14/07/2024 | 1.73 | 1.72 | 1.73 | 11,979 | 18 | 6,950 |
| 11/07/2024 | 1.74 | 1.71 | 1.74 | 10,692 | 26 | 6,209 |
| 10/07/2024 | 1.74 | 1.73 | 1.74 | 4,639 | 10 | 2,670 |
| 09/07/2024 | 1.74 | 1.73 | 1.74 | 6,132 | 14 | 3,544 |
| 08/07/2024 | 1.73 | 1.70 | 1.73 | 4,733 | 8 | 2,753 |
| 04/07/2024 | 1.73 | 1.70 | 1.72 | 751,856 | 39 | 439,467 |
| 03/07/2024 | 1.72 | 1.71 | 1.72 | 877 | 6 | 513 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2020 | 1.17 | 1.12 | 1.16 | 13,131 | 30 | 11,432 |
| 05/01/2020 | 1.18 | 1.13 | 1.14 | 155,994 | 33 | 136,583 |
| 29/12/2019 | 1.19 | 1.08 | 1.17 | 36,805 | 59 | 32,626 |
| 22/12/2019 | 1.18 | 1.07 | 1.12 | 79,269 | 82 | 72,328 |
| 15/12/2019 | 1.20 | 1.18 | 1.18 | 4,147 | 8 | 3,514 |
| 08/12/2019 | 1.19 | 1.18 | 1.18 | 8,863 | 18 | 7,495 |
| 01/12/2019 | 1.21 | 1.17 | 1.19 | 6,501 | 16 | 5,453 |
| 24/11/2019 | 1.23 | 1.19 | 1.19 | 10,249 | 19 | 8,540 |
| 17/11/2019 | 1.27 | 1.22 | 1.25 | 143,475 | 13 | 113,050 |
| 10/11/2019 | 1.25 | 1.22 | 1.24 | 5,095 | 7 | 4,120 |
| 03/11/2019 | 1.28 | 1.24 | 1.24 | 27,934 | 41 | 22,075 |
| 27/10/2019 | 1.29 | 1.25 | 1.28 | 42,094 | 16 | 33,450 |
| 20/10/2019 | 1.32 | 1.28 | 1.30 | 16,408 | 32 | 12,650 |
| 13/10/2019 | 1.31 | 1.29 | 1.30 | 23,358 | 21 | 17,940 |
| 06/10/2019 | 1.33 | 1.29 | 1.31 | 22,678 | 26 | 17,357 |
| 29/09/2019 | 1.35 | 1.31 | 1.31 | 14,553 | 29 | 10,971 |
| 22/09/2019 | 1.37 | 1.31 | 1.31 | 48,097 | 38 | 35,688 |
| 15/09/2019 | 1.38 | 1.36 | 1.38 | 9,804 | 14 | 7,150 |
| 08/09/2019 | 1.39 | 1.37 | 1.37 | 37,415 | 33 | 27,124 |
| 01/09/2019 | 1.41 | 1.37 | 1.39 | 11,752 | 15 | 8,377 |