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 |
|---|---|---|---|---|---|---|
| 06/07/2025 | 1.89 | 1.85 | 1.87 | 71,706 | 106 | 38,255 |
| 03/07/2025 | 1.86 | 1.78 | 1.85 | 620,094 | 173 | 343,957 |
| 02/07/2025 | 1.79 | 1.77 | 1.79 | 320,057 | 43 | 179,781 |
| 01/07/2025 | 1.79 | 1.77 | 1.79 | 12,434 | 16 | 6,985 |
| 30/06/2025 | 1.79 | 1.75 | 1.78 | 77,136 | 72 | 43,545 |
| 29/06/2025 | 1.79 | 1.76 | 1.79 | 20,925 | 32 | 11,794 |
| 25/06/2025 | 1.79 | 1.77 | 1.79 | 44,712 | 21 | 25,131 |
| 24/06/2025 | 1.79 | 1.77 | 1.79 | 4,517 | 17 | 2,543 |
| 23/06/2025 | 1.79 | 1.74 | 1.79 | 1,576,297 | 102 | 891,286 |
| 22/06/2025 | 1.75 | 1.73 | 1.75 | 6,820 | 10 | 3,920 |
| 19/06/2025 | 1.74 | 1.73 | 1.74 | 16,537 | 12 | 9,550 |
| 18/06/2025 | 1.75 | 1.73 | 1.75 | 6,620 | 6 | 3,820 |
| 17/06/2025 | 1.75 | 1.73 | 1.75 | 11,789 | 19 | 6,773 |
| 16/06/2025 | 1.74 | 1.71 | 1.74 | 417,395 | 33 | 242,623 |
| 15/06/2025 | 1.73 | 1.70 | 1.72 | 27,852 | 31 | 16,236 |
| 12/06/2025 | 1.75 | 1.74 | 1.74 | 11,650 | 14 | 6,692 |
| 11/06/2025 | 1.76 | 1.73 | 1.75 | 20,090 | 17 | 11,550 |
| 04/06/2025 | 1.77 | 1.73 | 1.76 | 8,162 | 21 | 4,688 |
| 03/06/2025 | 1.78 | 1.76 | 1.76 | 374,998 | 25 | 211,947 |
| 02/06/2025 | 1.79 | 1.75 | 1.79 | 106,331 | 116 | 59,867 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2020 | 1.08 | 1.04 | 1.04 | 21,421 | 40 | 20,448 |
| 26/07/2020 | 1.10 | 1.05 | 1.08 | 140,276 | 98 | 132,577 |
| 19/07/2020 | 1.10 | 1.06 | 1.08 | 28,246 | 46 | 26,299 |
| 12/07/2020 | 1.12 | 1.10 | 1.11 | 9,339 | 15 | 8,433 |
| 05/07/2020 | 1.09 | 1.07 | 1.09 | 8,654 | 27 | 8,011 |
| 28/06/2020 | 1.12 | 1.08 | 1.08 | 27,643 | 38 | 25,094 |
| 21/06/2020 | 1.15 | 1.11 | 1.12 | 28,605 | 50 | 25,142 |
| 14/06/2020 | 1.13 | 1.12 | 1.12 | 12,657 | 27 | 11,281 |
| 07/06/2020 | 1.13 | 1.10 | 1.12 | 36,593 | 45 | 32,975 |
| 31/05/2020 | 1.19 | 1.09 | 1.11 | 46,271 | 67 | 40,570 |
| 26/05/2020 | 1.26 | 1.20 | 1.20 | 2,658 | 5 | 2,200 |
| 08/03/2020 | 1.34 | 1.29 | 1.29 | 34,825 | 51 | 26,473 |
| 01/03/2020 | 1.38 | 1.34 | 1.36 | 27,619 | 54 | 20,490 |
| 23/02/2020 | 1.39 | 1.34 | 1.37 | 25,682 | 50 | 18,876 |
| 16/02/2020 | 1.46 | 1.35 | 1.40 | 131,003 | 250 | 93,894 |
| 09/02/2020 | 1.35 | 1.19 | 1.34 | 165,235 | 222 | 127,838 |
| 02/02/2020 | 1.22 | 1.12 | 1.22 | 60,852 | 74 | 52,013 |
| 26/01/2020 | 1.17 | 1.13 | 1.13 | 31,357 | 38 | 27,440 |
| 19/01/2020 | 1.19 | 1.16 | 1.17 | 29,781 | 54 | 25,428 |
| 12/01/2020 | 1.17 | 1.12 | 1.16 | 13,131 | 30 | 11,432 |