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 |
|---|---|---|---|---|---|---|
| 01/12/2022 | 1.76 | 1.73 | 1.76 | 400 | 5 | 228 |
| 30/11/2022 | 1.76 | 1.73 | 1.76 | 10,332 | 22 | 5,921 |
| 29/11/2022 | 1.76 | 1.74 | 1.74 | 15,995 | 19 | 9,159 |
| 28/11/2022 | 1.77 | 1.72 | 1.76 | 31,004 | 58 | 17,842 |
| 27/11/2022 | 1.78 | 1.75 | 1.78 | 15,673 | 29 | 8,889 |
| 24/11/2022 | 1.77 | 1.73 | 1.76 | 31,492 | 54 | 17,952 |
| 23/11/2022 | 1.74 | 1.70 | 1.73 | 17,723 | 29 | 10,415 |
| 22/11/2022 | 1.74 | 1.72 | 1.73 | 8,302 | 19 | 4,802 |
| 21/11/2022 | 1.76 | 1.73 | 1.73 | 21,916 | 50 | 12,616 |
| 20/11/2022 | 1.78 | 1.73 | 1.75 | 84,044 | 127 | 48,238 |
| 17/11/2022 | 1.80 | 1.77 | 1.80 | 96,232 | 68 | 54,355 |
| 16/11/2022 | 1.81 | 1.78 | 1.78 | 6,082 | 15 | 3,393 |
| 15/11/2022 | 1.81 | 1.80 | 1.80 | 4,444 | 9 | 2,467 |
| 14/11/2022 | 1.81 | 1.79 | 1.81 | 13,872 | 18 | 7,732 |
| 13/11/2022 | 1.85 | 1.78 | 1.80 | 79,757 | 47 | 43,713 |
| 10/11/2022 | 1.81 | 1.79 | 1.79 | 3,079 | 7 | 1,713 |
| 09/11/2022 | 1.84 | 1.80 | 1.81 | 6,782 | 18 | 3,749 |
| 08/11/2022 | 1.84 | 1.75 | 1.83 | 30,592 | 47 | 16,830 |
| 07/11/2022 | 1.79 | 1.74 | 1.78 | 16,425 | 23 | 9,358 |
| 06/11/2022 | 1.80 | 1.75 | 1.79 | 6,165 | 16 | 3,510 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/05/2012 | 1.16 | 1.13 | 1.14 | 111,307 | 116 | 97,619 |
| 30/04/2012 | 1.17 | 1.14 | 1.14 | 130,710 | 179 | 113,346 |
| 22/04/2012 | 1.18 | 1.14 | 1.15 | 152,818 | 171 | 132,820 |
| 15/04/2012 | 1.25 | 1.19 | 1.20 | 550,809 | 400 | 454,966 |
| 08/04/2012 | 1.26 | 1.22 | 1.23 | 558,072 | 289 | 449,970 |
| 01/04/2012 | 1.25 | 1.22 | 1.25 | 389,840 | 227 | 315,345 |
| 25/03/2012 | 1.23 | 1.19 | 1.22 | 260,282 | 159 | 214,207 |
| 18/03/2012 | 1.26 | 1.21 | 1.21 | 674,339 | 396 | 545,865 |
| 11/03/2012 | 1.28 | 1.21 | 1.23 | 395,599 | 243 | 320,875 |
| 04/03/2012 | 1.31 | 1.20 | 1.27 | 739,855 | 430 | 581,854 |
| 26/02/2012 | 1.25 | 1.19 | 1.21 | 198,581 | 158 | 164,201 |
| 19/02/2012 | 1.27 | 1.23 | 1.24 | 100,945 | 101 | 80,700 |
| 12/02/2012 | 1.26 | 1.24 | 1.26 | 197,317 | 152 | 157,249 |
| 05/02/2012 | 1.27 | 1.24 | 1.26 | 335,079 | 237 | 266,225 |
| 29/01/2012 | 1.29 | 1.25 | 1.25 | 128,898 | 148 | 101,986 |
| 22/01/2012 | 1.29 | 1.25 | 1.26 | 418,514 | 263 | 329,280 |
| 15/01/2012 | 1.28 | 1.22 | 1.27 | 356,951 | 277 | 282,074 |
| 08/01/2012 | 1.26 | 1.22 | 1.25 | 178,639 | 138 | 144,759 |
| 02/01/2012 | 1.28 | 1.22 | 1.24 | 200,566 | 199 | 160,437 |
| 26/12/2011 | 1.26 | 1.22 | 1.24 | 179,869 | 125 | 144,921 |