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 |
|---|---|---|---|---|---|---|
| 01/02/2026 | 2.22 | 2.21 | 2.21 | 15,051 | 10 | 6,808 |
| 29/01/2026 | 2.23 | 2.19 | 2.23 | 93,246 | 57 | 42,236 |
| 28/01/2026 | 2.23 | 2.20 | 2.23 | 786,045 | 31 | 354,858 |
| 27/01/2026 | 2.23 | 2.20 | 2.22 | 795,624 | 57 | 359,219 |
| 26/01/2026 | 2.21 | 2.17 | 2.20 | 44,188 | 39 | 20,235 |
| 25/01/2026 | 2.23 | 2.17 | 2.18 | 89,668 | 125 | 40,859 |
| 22/01/2026 | 2.24 | 2.22 | 2.24 | 9,213 | 12 | 4,136 |
| 21/01/2026 | 2.24 | 2.21 | 2.24 | 554,694 | 69 | 249,229 |
| 20/01/2026 | 2.24 | 2.23 | 2.24 | 4,910 | 13 | 2,199 |
| 19/01/2026 | 2.24 | 2.22 | 2.24 | 33,505 | 32 | 15,035 |
| 18/01/2026 | 2.25 | 2.22 | 2.23 | 824,437 | 61 | 368,914 |
| 15/01/2026 | 2.24 | 2.23 | 2.24 | 65,881 | 49 | 29,520 |
| 14/01/2026 | 2.26 | 2.23 | 2.25 | 35,420 | 40 | 15,817 |
| 13/01/2026 | 2.26 | 2.24 | 2.25 | 25,925 | 32 | 11,521 |
| 12/01/2026 | 2.27 | 2.25 | 2.26 | 24,109 | 18 | 10,669 |
| 11/01/2026 | 2.27 | 2.24 | 2.27 | 35,078 | 38 | 15,579 |
| 08/01/2026 | 2.28 | 2.24 | 2.26 | 64,979 | 60 | 28,817 |
| 07/01/2026 | 2.28 | 2.26 | 2.27 | 24,627 | 39 | 10,840 |
| 06/01/2026 | 2.29 | 2.27 | 2.28 | 122,250 | 73 | 53,755 |
| 05/01/2026 | 2.31 | 2.27 | 2.29 | 103,840 | 68 | 45,388 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2025 | 1.65 | 1.61 | 1.63 | 384,019 | 70 | 234,394 |
| 23/02/2025 | 1.66 | 1.63 | 1.64 | 315,429 | 46 | 192,377 |
| 16/02/2025 | 1.66 | 1.62 | 1.66 | 653,990 | 99 | 401,016 |
| 09/02/2025 | 1.65 | 1.61 | 1.64 | 60,999 | 102 | 37,494 |
| 02/02/2025 | 1.66 | 1.63 | 1.65 | 46,192 | 67 | 28,219 |
| 26/01/2025 | 1.69 | 1.62 | 1.64 | 94,425 | 158 | 57,324 |
| 19/01/2025 | 1.69 | 1.65 | 1.69 | 557,899 | 126 | 333,775 |
| 12/01/2025 | 1.70 | 1.65 | 1.69 | 998,305 | 267 | 599,250 |
| 05/01/2025 | 1.65 | 1.55 | 1.65 | 175,856 | 221 | 111,065 |
| 29/12/2024 | 1.59 | 1.47 | 1.57 | 1,667,430 | 145 | 1,085,137 |
| 22/12/2024 | 1.49 | 1.46 | 1.48 | 707,265 | 75 | 480,461 |
| 15/12/2024 | 1.49 | 1.44 | 1.48 | 11,101 | 39 | 7,623 |
| 08/12/2024 | 1.50 | 1.46 | 1.49 | 410,102 | 53 | 278,526 |
| 01/12/2024 | 1.50 | 1.45 | 1.47 | 28,018 | 50 | 19,059 |
| 24/11/2024 | 1.50 | 1.47 | 1.50 | 25,361 | 41 | 17,083 |
| 17/11/2024 | 1.50 | 1.47 | 1.49 | 175,442 | 54 | 117,816 |
| 10/11/2024 | 1.50 | 1.44 | 1.50 | 360,875 | 121 | 246,660 |
| 03/11/2024 | 1.53 | 1.44 | 1.48 | 26,313 | 97 | 17,925 |
| 27/10/2024 | 1.56 | 1.49 | 1.49 | 56,019 | 83 | 36,808 |
| 20/10/2024 | 1.58 | 1.47 | 1.56 | 386,142 | 268 | 250,194 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2021 | 1.24 | 1.08 | 1.12 | 1,727,968 | 780 | 1,523,735 |
| 01/03/2021 | 1.25 | 1.13 | 1.22 | 816,712 | 723 | 697,057 |
| 01/02/2021 | 1.35 | 1.20 | 1.23 | 1,306,212 | 719 | 1,029,250 |
| 03/01/2021 | 1.37 | 1.06 | 1.31 | 2,170,167 | 754 | 1,736,666 |
| 01/12/2020 | 1.07 | 1.01 | 1.07 | 55,384 | 160 | 53,512 |
| 01/11/2020 | 1.07 | 0.99 | 1.06 | 186,071 | 202 | 179,583 |
| 01/10/2020 | 1.02 | 1.00 | 1.01 | 34,211 | 90 | 33,905 |
| 01/09/2020 | 1.04 | 1.00 | 1.02 | 46,335 | 109 | 45,616 |
| 04/08/2020 | 1.08 | 0.95 | 1.00 | 123,674 | 230 | 122,822 |
| 01/07/2020 | 1.12 | 1.05 | 1.08 | 191,658 | 197 | 180,043 |
| 01/06/2020 | 1.19 | 1.09 | 1.09 | 144,493 | 209 | 128,469 |
| 10/05/2020 | 1.26 | 1.14 | 1.14 | 4,790 | 12 | 4,070 |
| 01/03/2020 | 1.38 | 1.29 | 1.29 | 62,444 | 105 | 46,963 |
| 02/02/2020 | 1.46 | 1.12 | 1.37 | 382,773 | 596 | 292,621 |
| 02/01/2020 | 1.19 | 1.12 | 1.13 | 237,624 | 174 | 207,113 |
| 01/12/2019 | 1.21 | 1.07 | 1.16 | 128,222 | 164 | 115,186 |
| 03/11/2019 | 1.28 | 1.19 | 1.19 | 186,752 | 80 | 147,785 |
| 01/10/2019 | 1.35 | 1.25 | 1.28 | 119,090 | 124 | 92,368 |
| 01/09/2019 | 1.41 | 1.31 | 1.31 | 107,067 | 100 | 78,339 |
| 01/08/2019 | 1.44 | 1.37 | 1.40 | 56,196 | 98 | 40,080 |