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 |
|---|---|---|---|---|---|---|
| 02/07/2024 | 1.72 | 1.70 | 1.72 | 992,528 | 24 | 580,105 |
| 01/07/2024 | 1.72 | 1.70 | 1.72 | 17,716 | 29 | 10,405 |
| 30/06/2024 | 1.73 | 1.71 | 1.72 | 724,418 | 47 | 420,874 |
| 27/06/2024 | 1.74 | 1.70 | 1.73 | 409,930 | 46 | 238,150 |
| 26/06/2024 | 1.74 | 1.73 | 1.74 | 329 | 4 | 190 |
| 25/06/2024 | 1.74 | 1.70 | 1.73 | 212,873 | 33 | 123,813 |
| 24/06/2024 | 1.76 | 1.74 | 1.75 | 13,720 | 22 | 7,851 |
| 23/06/2024 | 1.77 | 1.75 | 1.77 | 7,311 | 18 | 4,157 |
| 13/06/2024 | 1.77 | 1.72 | 1.77 | 13,392 | 29 | 7,634 |
| 12/06/2024 | 1.75 | 1.71 | 1.75 | 10,238 | 23 | 5,890 |
| 11/06/2024 | 1.75 | 1.72 | 1.74 | 1,002,153 | 35 | 578,763 |
| 10/06/2024 | 1.77 | 1.72 | 1.73 | 6,835 | 15 | 3,930 |
| 06/06/2024 | 1.78 | 1.73 | 1.76 | 53,229 | 86 | 30,360 |
| 05/06/2024 | 1.74 | 1.67 | 1.73 | 153,609 | 134 | 90,240 |
| 04/06/2024 | 1.67 | 1.63 | 1.67 | 22,321 | 54 | 13,644 |
| 03/06/2024 | 1.68 | 1.64 | 1.67 | 45,617 | 73 | 27,429 |
| 02/06/2024 | 1.64 | 1.63 | 1.63 | 10,010 | 21 | 6,132 |
| 30/05/2024 | 1.66 | 1.64 | 1.65 | 6,152 | 17 | 3,750 |
| 29/05/2024 | 1.65 | 1.63 | 1.65 | 1,328 | 7 | 812 |
| 28/05/2024 | 1.66 | 1.63 | 1.66 | 10,175 | 18 | 6,179 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2019 | 1.41 | 1.38 | 1.40 | 17,003 | 30 | 12,192 |
| 18/08/2019 | 1.41 | 1.38 | 1.41 | 8,121 | 17 | 5,817 |
| 15/08/2019 | 1.40 | 1.40 | 1.40 | 700 | 1 | 500 |
| 04/08/2019 | 1.42 | 1.37 | 1.40 | 12,045 | 29 | 8,611 |
| 28/07/2019 | 1.44 | 1.38 | 1.42 | 27,409 | 41 | 19,514 |
| 21/07/2019 | 1.42 | 1.38 | 1.38 | 30,211 | 36 | 21,597 |
| 14/07/2019 | 1.42 | 1.35 | 1.40 | 57,961 | 65 | 41,924 |
| 07/07/2019 | 1.48 | 1.39 | 1.41 | 17,097 | 58 | 11,970 |
| 30/06/2019 | 1.52 | 1.35 | 1.46 | 195,012 | 227 | 136,451 |
| 23/06/2019 | 1.35 | 1.27 | 1.35 | 63,412 | 106 | 48,773 |
| 16/06/2019 | 1.30 | 1.26 | 1.26 | 34,771 | 50 | 27,254 |
| 10/06/2019 | 1.29 | 1.25 | 1.28 | 15,525 | 35 | 12,187 |
| 02/06/2019 | 1.29 | 1.29 | 1.29 | 129 | 1 | 100 |
| 26/05/2019 | 1.31 | 1.26 | 1.28 | 27,824 | 55 | 21,902 |
| 19/05/2019 | 1.31 | 1.27 | 1.29 | 11,946 | 31 | 9,280 |
| 12/05/2019 | 1.32 | 1.28 | 1.31 | 21,812 | 34 | 16,787 |
| 05/05/2019 | 1.34 | 1.26 | 1.28 | 15,800 | 36 | 12,375 |
| 28/04/2019 | 1.35 | 1.25 | 1.33 | 341,671 | 75 | 256,263 |
| 21/04/2019 | 1.42 | 1.33 | 1.33 | 42,045 | 76 | 30,920 |
| 14/04/2019 | 1.48 | 1.41 | 1.47 | 14,930 | 47 | 10,439 |