AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 29/04/2026
MarketFirst
High Price2.97
Last Closing3.00
No. of Transactions259
SectorUtilities and Energy
Low Price2.89
Opening Price2.95
No. of Shares174,033
Div6.16
Change-0.08
Closing Price2.92
Average Price2.92
P/E13.81
Value Traded507,938
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/10/2024 | 1.41 | 1.39 | 1.40 | 13,823 | 34 | 9,851 |
| 13/10/2024 | 1.40 | 1.39 | 1.40 | 3,250 | 9 | 2,325 |
| 10/10/2024 | 1.41 | 1.38 | 1.40 | 47,931 | 66 | 34,410 |
| 09/10/2024 | 1.39 | 1.39 | 1.39 | 15,607 | 25 | 11,228 |
| 08/10/2024 | 1.40 | 1.39 | 1.40 | 5,056 | 16 | 3,636 |
| 07/10/2024 | 1.41 | 1.39 | 1.40 | 74,850 | 77 | 53,346 |
| 06/10/2024 | 1.41 | 1.39 | 1.41 | 8,994 | 17 | 6,428 |
| 03/10/2024 | 1.40 | 1.39 | 1.40 | 11,196 | 34 | 8,051 |
| 02/10/2024 | 1.39 | 1.37 | 1.38 | 20,786 | 35 | 15,064 |
| 01/10/2024 | 1.43 | 1.38 | 1.41 | 61,379 | 92 | 44,130 |
| 30/09/2024 | 1.45 | 1.40 | 1.40 | 34,527 | 62 | 24,557 |
| 29/09/2024 | 1.46 | 1.42 | 1.42 | 45,700 | 35 | 31,580 |
| 26/09/2024 | 1.49 | 1.45 | 1.47 | 20,019 | 54 | 13,696 |
| 25/09/2024 | 1.50 | 1.45 | 1.48 | 18,751 | 33 | 12,729 |
| 24/09/2024 | 1.51 | 1.50 | 1.51 | 11,800 | 28 | 7,859 |
| 23/09/2024 | 1.53 | 1.50 | 1.52 | 499,725 | 57 | 328,992 |
| 22/09/2024 | 1.53 | 1.51 | 1.52 | 505,082 | 28 | 331,937 |
| 19/09/2024 | 1.54 | 1.52 | 1.54 | 1,867 | 10 | 1,225 |
| 18/09/2024 | 1.55 | 1.51 | 1.52 | 21,236 | 38 | 13,971 |
| 17/09/2024 | 1.55 | 1.54 | 1.55 | 20,798 | 25 | 13,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/10/2018 | 2.04 | 1.97 | 2.04 | 251,794 | 70 | 125,055 |
| 14/10/2018 | 2.05 | 1.95 | 2.05 | 260,625 | 39 | 128,657 |
| 07/10/2018 | 2.07 | 1.98 | 1.98 | 779,674 | 77 | 382,373 |
| 30/09/2018 | 2.05 | 1.94 | 2.05 | 134,284 | 116 | 67,291 |
| 23/09/2018 | 2.00 | 1.94 | 1.99 | 92,502 | 54 | 46,732 |
| 16/09/2018 | 2.00 | 1.96 | 1.96 | 49,764 | 11 | 25,370 |
| 09/09/2018 | 2.00 | 1.95 | 1.99 | 12,410 | 15 | 6,286 |
| 02/09/2018 | 2.00 | 1.93 | 1.99 | 212,008 | 75 | 107,835 |
| 26/08/2018 | 1.97 | 1.90 | 1.96 | 70,290 | 52 | 36,300 |
| 19/08/2018 | 1.95 | 1.94 | 1.94 | 49,401 | 4 | 25,464 |
| 12/08/2018 | 1.97 | 1.92 | 1.97 | 356,780 | 71 | 182,632 |
| 05/08/2018 | 1.97 | 1.91 | 1.97 | 353,439 | 110 | 180,849 |
| 29/07/2018 | 1.96 | 1.70 | 1.96 | 340,224 | 353 | 187,441 |
| 22/07/2018 | 1.99 | 1.83 | 1.90 | 83,801 | 124 | 44,145 |
| 15/07/2018 | 1.91 | 1.83 | 1.85 | 459,875 | 77 | 246,123 |
| 08/07/2018 | 1.90 | 1.84 | 1.88 | 132,825 | 66 | 70,810 |
| 01/07/2018 | 1.92 | 1.84 | 1.86 | 50,571 | 94 | 27,193 |
| 24/06/2018 | 1.99 | 1.90 | 1.90 | 70,963 | 121 | 36,674 |
| 17/06/2018 | 2.01 | 1.96 | 1.98 | 96,182 | 79 | 48,448 |
| 10/06/2018 | 2.04 | 2.00 | 2.03 | 83,240 | 78 | 41,393 |