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 |
|---|---|---|---|---|---|---|
| 22/02/2024 | 1.95 | 1.91 | 1.93 | 50,029 | 75 | 26,028 |
| 21/02/2024 | 1.95 | 1.93 | 1.95 | 22,750 | 24 | 11,740 |
| 20/02/2024 | 1.99 | 1.95 | 1.98 | 39,825 | 29 | 20,300 |
| 19/02/2024 | 1.99 | 1.96 | 1.99 | 13,279 | 23 | 6,719 |
| 18/02/2024 | 2.00 | 1.98 | 2.00 | 6,865 | 12 | 3,455 |
| 15/02/2024 | 2.01 | 1.99 | 2.01 | 12,694 | 24 | 6,347 |
| 14/02/2024 | 2.00 | 1.98 | 2.00 | 32,963 | 34 | 16,541 |
| 13/02/2024 | 2.00 | 1.97 | 1.99 | 8,503 | 20 | 4,282 |
| 12/02/2024 | 1.99 | 1.98 | 1.99 | 6,415 | 17 | 3,230 |
| 11/02/2024 | 1.99 | 1.97 | 1.99 | 6,784 | 18 | 3,425 |
| 08/02/2024 | 1.99 | 1.97 | 1.98 | 3,393 | 10 | 1,721 |
| 07/02/2024 | 1.99 | 1.96 | 1.98 | 40,957 | 41 | 20,695 |
| 06/02/2024 | 1.96 | 1.93 | 1.96 | 426,908 | 41 | 219,961 |
| 05/02/2024 | 1.96 | 1.93 | 1.95 | 11,247 | 27 | 5,792 |
| 04/02/2024 | 1.97 | 1.94 | 1.95 | 23,071 | 22 | 11,862 |
| 01/02/2024 | 1.95 | 1.92 | 1.95 | 21,308 | 15 | 11,076 |
| 31/01/2024 | 1.98 | 1.93 | 1.94 | 582,989 | 70 | 300,231 |
| 30/01/2024 | 2.00 | 1.93 | 1.95 | 160,764 | 101 | 81,703 |
| 29/01/2024 | 1.93 | 1.91 | 1.93 | 20,157 | 28 | 10,522 |
| 28/01/2024 | 1.92 | 1.90 | 1.92 | 39,723 | 46 | 20,795 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/02/2018 | 2.40 | 2.32 | 2.40 | 98,520 | 87 | 41,440 |
| 04/02/2018 | 2.39 | 2.30 | 2.34 | 230,260 | 141 | 98,601 |
| 28/01/2018 | 2.35 | 2.28 | 2.35 | 131,859 | 69 | 57,184 |
| 21/01/2018 | 2.30 | 2.26 | 2.30 | 74,797 | 43 | 32,896 |
| 14/01/2018 | 2.31 | 2.27 | 2.27 | 55,270 | 26 | 23,983 |
| 07/01/2018 | 2.31 | 2.27 | 2.31 | 58,471 | 34 | 25,590 |
| 31/12/2017 | 2.34 | 2.26 | 2.28 | 145,083 | 63 | 63,669 |
| 24/12/2017 | 2.35 | 2.20 | 2.31 | 97,733 | 98 | 42,858 |
| 17/12/2017 | 2.28 | 2.23 | 2.25 | 175,096 | 57 | 77,394 |
| 10/12/2017 | 2.29 | 2.26 | 2.26 | 87,679 | 18 | 38,593 |
| 03/12/2017 | 2.31 | 2.26 | 2.26 | 111,847 | 49 | 49,097 |
| 26/11/2017 | 2.34 | 2.25 | 2.34 | 77,829 | 45 | 34,239 |
| 19/11/2017 | 2.30 | 2.25 | 2.27 | 139,404 | 43 | 61,545 |
| 12/11/2017 | 2.31 | 2.27 | 2.28 | 91,794 | 17 | 40,185 |
| 05/11/2017 | 2.34 | 2.27 | 2.28 | 120,640 | 58 | 51,970 |
| 29/10/2017 | 2.35 | 2.23 | 2.33 | 110,988 | 71 | 48,746 |
| 22/10/2017 | 2.30 | 2.25 | 2.27 | 124,363 | 59 | 54,906 |
| 15/10/2017 | 2.33 | 2.30 | 2.32 | 188,322 | 34 | 81,860 |
| 08/10/2017 | 2.35 | 2.29 | 2.34 | 96,923 | 45 | 41,983 |
| 01/10/2017 | 2.36 | 2.31 | 2.32 | 113,476 | 69 | 48,845 |