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 |
|---|---|---|---|---|---|---|
| 20/02/2025 | 1.66 | 1.65 | 1.66 | 18,864 | 20 | 11,433 |
| 19/02/2025 | 1.65 | 1.62 | 1.65 | 318,628 | 45 | 195,460 |
| 18/02/2025 | 1.65 | 1.62 | 1.65 | 297,811 | 8 | 182,702 |
| 17/02/2025 | 1.65 | 1.63 | 1.65 | 11,566 | 10 | 7,075 |
| 16/02/2025 | 1.65 | 1.63 | 1.64 | 7,121 | 16 | 4,346 |
| 13/02/2025 | 1.64 | 1.62 | 1.64 | 2,803 | 7 | 1,715 |
| 12/02/2025 | 1.65 | 1.64 | 1.65 | 10,800 | 11 | 6,585 |
| 11/02/2025 | 1.65 | 1.63 | 1.65 | 9,726 | 22 | 5,946 |
| 10/02/2025 | 1.65 | 1.61 | 1.65 | 8,008 | 16 | 4,957 |
| 09/02/2025 | 1.64 | 1.61 | 1.64 | 29,662 | 46 | 18,291 |
| 06/02/2025 | 1.65 | 1.64 | 1.65 | 3,320 | 7 | 2,024 |
| 05/02/2025 | 1.66 | 1.64 | 1.66 | 2,560 | 8 | 1,560 |
| 04/02/2025 | 1.66 | 1.65 | 1.66 | 842 | 5 | 510 |
| 03/02/2025 | 1.66 | 1.63 | 1.66 | 18,192 | 28 | 11,081 |
| 02/02/2025 | 1.64 | 1.63 | 1.64 | 21,279 | 19 | 13,044 |
| 30/01/2025 | 1.64 | 1.62 | 1.64 | 28,398 | 52 | 17,418 |
| 29/01/2025 | 1.66 | 1.64 | 1.64 | 17,683 | 37 | 10,782 |
| 28/01/2025 | 1.67 | 1.64 | 1.66 | 664 | 11 | 403 |
| 27/01/2025 | 1.68 | 1.65 | 1.67 | 28,219 | 37 | 17,017 |
| 26/01/2025 | 1.69 | 1.66 | 1.67 | 19,461 | 21 | 11,704 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/12/2022 | 1.75 | 1.72 | 1.74 | 40,854 | 80 | 23,596 |
| 27/11/2022 | 1.78 | 1.72 | 1.76 | 73,405 | 133 | 42,039 |
| 20/11/2022 | 1.78 | 1.70 | 1.76 | 163,477 | 279 | 94,023 |
| 13/11/2022 | 1.85 | 1.77 | 1.80 | 200,387 | 157 | 111,660 |
| 06/11/2022 | 1.84 | 1.74 | 1.79 | 63,042 | 111 | 35,160 |
| 30/10/2022 | 1.86 | 1.74 | 1.75 | 171,024 | 164 | 94,454 |
| 23/10/2022 | 1.86 | 1.75 | 1.82 | 44,464 | 59 | 24,702 |
| 16/10/2022 | 1.90 | 1.82 | 1.82 | 213,846 | 333 | 115,630 |
| 09/10/2022 | 1.96 | 1.76 | 1.91 | 526,517 | 400 | 280,061 |
| 02/10/2022 | 1.81 | 1.75 | 1.80 | 88,296 | 95 | 49,853 |
| 25/09/2022 | 1.80 | 1.74 | 1.78 | 62,825 | 104 | 35,549 |
| 18/09/2022 | 1.82 | 1.75 | 1.80 | 117,633 | 112 | 65,772 |
| 11/09/2022 | 1.81 | 1.74 | 1.78 | 61,094 | 105 | 34,468 |
| 04/09/2022 | 1.81 | 1.71 | 1.77 | 164,912 | 174 | 93,869 |
| 28/08/2022 | 1.84 | 1.79 | 1.84 | 94,326 | 115 | 52,087 |
| 21/08/2022 | 1.84 | 1.78 | 1.81 | 113,716 | 146 | 63,067 |
| 14/08/2022 | 1.89 | 1.80 | 1.83 | 287,137 | 260 | 156,726 |
| 07/08/2022 | 1.95 | 1.85 | 1.89 | 165,435 | 241 | 87,280 |
| 31/07/2022 | 2.04 | 1.90 | 1.91 | 759,572 | 531 | 386,545 |
| 24/07/2022 | 2.08 | 1.89 | 1.99 | 1,432,371 | 976 | 722,666 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2012 | 1.13 | 1.06 | 1.13 | 738,393 | 761 | 671,920 |
| 01/07/2012 | 1.19 | 1.07 | 1.10 | 913,620 | 882 | 794,138 |
| 03/06/2012 | 1.11 | 1.05 | 1.06 | 736,259 | 547 | 684,688 |
| 01/05/2012 | 1.17 | 1.05 | 1.08 | 718,662 | 794 | 648,312 |
| 01/04/2012 | 1.26 | 1.14 | 1.15 | 1,668,990 | 1,116 | 1,368,334 |
| 01/03/2012 | 1.31 | 1.19 | 1.22 | 2,070,778 | 1,234 | 1,663,388 |
| 01/02/2012 | 1.27 | 1.19 | 1.20 | 889,761 | 718 | 714,498 |
| 02/01/2012 | 1.29 | 1.22 | 1.27 | 1,225,026 | 949 | 971,826 |
| 01/12/2011 | 1.34 | 1.17 | 1.24 | 5,395,513 | 2,569 | 4,257,880 |
| 01/11/2011 | 1.30 | 1.10 | 1.16 | 6,794,562 | 3,813 | 5,634,038 |
| 02/10/2011 | 1.18 | 0.95 | 1.16 | 2,326,923 | 2,056 | 2,113,553 |
| 04/09/2011 | 1.16 | 1.05 | 1.05 | 687,846 | 858 | 618,752 |
| 01/08/2011 | 1.33 | 1.10 | 1.11 | 1,367,817 | 1,437 | 1,185,957 |
| 03/07/2011 | 1.45 | 1.23 | 1.33 | 4,218,100 | 2,320 | 3,159,550 |
| 01/06/2011 | 1.50 | 1.20 | 1.22 | 2,574,278 | 1,904 | 1,934,460 |
| 02/05/2011 | 1.69 | 1.37 | 1.49 | 8,137,475 | 3,663 | 5,202,285 |
| 03/04/2011 | 1.45 | 1.04 | 1.41 | 4,831,510 | 2,714 | 3,856,962 |
| 01/03/2011 | 1.07 | 0.97 | 1.03 | 1,155,183 | 974 | 1,139,853 |
| 01/02/2011 | 1.14 | 0.97 | 1.02 | 992,328 | 929 | 932,015 |
| 02/01/2011 | 1.17 | 0.93 | 1.11 | 3,139,219 | 2,106 | 2,843,046 |