AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 14/10/2026
MarketFirst
High Price3.59
Last Closing3.47
No. of Transactions184
SectorUtilities and Energy
Low Price3.48
Opening Price3.48
No. of Shares158,594
Div5.06
Change0.09
Closing Price3.56
Average Price3.53
P/E13.42
Value Traded559,887
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2025 | 1.94 | 1.89 | 1.90 | 80,354 | 68 | 41,736 |
| 31/07/2025 | 1.88 | 1.83 | 1.88 | 325,358 | 54 | 175,000 |
| 30/07/2025 | 1.87 | 1.83 | 1.87 | 715,281 | 62 | 386,589 |
| 29/07/2025 | 1.87 | 1.85 | 1.87 | 605,319 | 42 | 325,435 |
| 28/07/2025 | 1.89 | 1.86 | 1.87 | 537,572 | 55 | 287,512 |
| 27/07/2025 | 1.90 | 1.87 | 1.89 | 713,277 | 35 | 379,302 |
| 24/07/2025 | 1.91 | 1.89 | 1.90 | 37,593 | 41 | 19,838 |
| 23/07/2025 | 1.92 | 1.89 | 1.92 | 15,284 | 37 | 8,028 |
| 22/07/2025 | 1.92 | 1.89 | 1.92 | 21,354 | 20 | 11,255 |
| 21/07/2025 | 1.93 | 1.89 | 1.93 | 596,517 | 39 | 311,190 |
| 20/07/2025 | 1.93 | 1.91 | 1.93 | 1,218 | 14 | 634 |
| 17/07/2025 | 1.93 | 1.90 | 1.93 | 32,287 | 27 | 16,910 |
| 16/07/2025 | 1.94 | 1.87 | 1.94 | 69,137 | 66 | 36,254 |
| 15/07/2025 | 1.90 | 1.87 | 1.89 | 14,339 | 40 | 7,628 |
| 14/07/2025 | 1.90 | 1.88 | 1.89 | 16,625 | 30 | 8,823 |
| 13/07/2025 | 1.92 | 1.88 | 1.90 | 517,010 | 37 | 272,159 |
| 10/07/2025 | 1.93 | 1.90 | 1.91 | 49,611 | 49 | 25,955 |
| 09/07/2025 | 1.94 | 1.88 | 1.94 | 79,083 | 94 | 41,131 |
| 08/07/2025 | 1.89 | 1.86 | 1.89 | 50,871 | 38 | 27,174 |
| 07/07/2025 | 1.89 | 1.85 | 1.88 | 437,401 | 49 | 232,622 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2020 | 1.05 | 1.02 | 1.04 | 4,814 | 17 | 4,686 |
| 13/12/2020 | 1.05 | 1.01 | 1.03 | 16,683 | 47 | 16,212 |
| 06/12/2020 | 1.04 | 1.02 | 1.03 | 12,348 | 33 | 12,000 |
| 29/11/2020 | 1.07 | 1.03 | 1.04 | 21,725 | 48 | 20,802 |
| 22/11/2020 | 1.07 | 1.01 | 1.04 | 151,426 | 108 | 145,732 |
| 15/11/2020 | 1.02 | 1.00 | 1.02 | 10,116 | 31 | 10,059 |
| 08/11/2020 | 1.01 | 1.00 | 1.01 | 588 | 5 | 585 |
| 01/11/2020 | 1.01 | 0.99 | 1.01 | 8,348 | 28 | 8,305 |
| 25/10/2020 | 1.02 | 1.00 | 1.01 | 10,061 | 24 | 10,020 |
| 18/10/2020 | 1.02 | 1.00 | 1.02 | 8,448 | 22 | 8,380 |
| 11/10/2020 | 1.02 | 1.01 | 1.02 | 8,052 | 24 | 7,940 |
| 04/10/2020 | 1.02 | 1.01 | 1.01 | 7,651 | 20 | 7,565 |
| 27/09/2020 | 1.02 | 1.00 | 1.02 | 22,847 | 35 | 22,525 |
| 20/09/2020 | 1.03 | 1.01 | 1.01 | 8,273 | 24 | 8,140 |
| 13/09/2020 | 1.03 | 1.01 | 1.03 | 5,238 | 18 | 5,100 |
| 06/09/2020 | 1.04 | 1.00 | 1.03 | 8,386 | 25 | 8,271 |
| 30/08/2020 | 1.01 | 0.98 | 1.01 | 3,553 | 15 | 3,563 |
| 23/08/2020 | 1.01 | 0.99 | 1.00 | 16,483 | 54 | 16,514 |
| 16/08/2020 | 1.04 | 1.00 | 1.01 | 12,351 | 41 | 12,249 |
| 09/08/2020 | 1.05 | 0.95 | 1.03 | 71,457 | 87 | 71,628 |