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 |
|---|---|---|---|---|---|---|
| 02/01/2023 | 1.87 | 1.85 | 1.87 | 33,751 | 36 | 18,220 |
| 29/12/2022 | 1.87 | 1.83 | 1.84 | 28,887 | 44 | 15,566 |
| 28/12/2022 | 1.87 | 1.85 | 1.87 | 20,405 | 55 | 10,987 |
| 27/12/2022 | 1.86 | 1.79 | 1.85 | 101,081 | 115 | 55,301 |
| 26/12/2022 | 1.80 | 1.75 | 1.80 | 12,989 | 20 | 7,287 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2012 | 1.08 | 1.06 | 1.06 | 200,471 | 155 | 187,707 |
| 16/09/2012 | 1.13 | 1.07 | 1.07 | 372,421 | 355 | 340,332 |
| 09/09/2012 | 1.12 | 1.08 | 1.11 | 263,797 | 284 | 240,533 |
| 02/09/2012 | 1.18 | 1.09 | 1.12 | 2,051,976 | 703 | 1,817,473 |
| 26/08/2012 | 1.13 | 1.06 | 1.13 | 480,564 | 416 | 434,629 |
| 22/08/2012 | 1.12 | 1.08 | 1.09 | 35,907 | 50 | 32,800 |
| 12/08/2012 | 1.10 | 1.07 | 1.07 | 57,524 | 74 | 53,348 |
| 05/08/2012 | 1.13 | 1.07 | 1.10 | 112,769 | 159 | 103,303 |
| 29/07/2012 | 1.15 | 1.07 | 1.07 | 123,508 | 159 | 113,330 |
| 22/07/2012 | 1.16 | 1.13 | 1.15 | 23,814 | 43 | 20,847 |
| 15/07/2012 | 1.15 | 1.12 | 1.14 | 56,837 | 99 | 50,062 |
| 08/07/2012 | 1.18 | 1.13 | 1.13 | 109,451 | 128 | 95,053 |
| 01/07/2012 | 1.19 | 1.07 | 1.16 | 651,638 | 515 | 562,686 |
| 24/06/2012 | 1.09 | 1.05 | 1.06 | 267,249 | 111 | 250,107 |
| 17/06/2012 | 1.09 | 1.06 | 1.07 | 158,157 | 154 | 147,043 |
| 10/06/2012 | 1.09 | 1.07 | 1.07 | 125,411 | 122 | 116,219 |
| 03/06/2012 | 1.11 | 1.05 | 1.08 | 185,442 | 160 | 171,319 |
| 27/05/2012 | 1.12 | 1.07 | 1.08 | 198,462 | 198 | 181,013 |
| 20/05/2012 | 1.09 | 1.05 | 1.08 | 116,198 | 124 | 108,646 |
| 13/05/2012 | 1.14 | 1.08 | 1.09 | 179,435 | 206 | 162,921 |