AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 15/10/2026
MarketFirst
High Price3.56
Last Closing3.56
No. of Transactions47
SectorUtilities and Energy
Low Price3.53
Opening Price3.56
No. of Shares18,406
Div5.10
Change-0.03
Closing Price3.53
Average Price3.54
P/E13.3
Value Traded65,206
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/03/2024 | 1.81 | 1.75 | 1.79 | 22,107 | 38 | 12,371 |
| 28/03/2024 | 1.82 | 1.80 | 1.80 | 84,278 | 110 | 46,536 |
| 27/03/2024 | 1.95 | 1.92 | 1.94 | 442,367 | 45 | 228,112 |
| 26/03/2024 | 1.95 | 1.94 | 1.95 | 4,840 | 13 | 2,495 |
| 25/03/2024 | 1.95 | 1.93 | 1.95 | 11,056 | 15 | 5,694 |
| 24/03/2024 | 1.95 | 1.93 | 1.95 | 891,988 | 18 | 459,608 |
| 21/03/2024 | 1.95 | 1.92 | 1.93 | 706,125 | 27 | 363,874 |
| 19/03/2024 | 1.96 | 1.92 | 1.96 | 11,855 | 28 | 6,158 |
| 18/03/2024 | 1.96 | 1.94 | 1.96 | 12,871 | 17 | 6,598 |
| 17/03/2024 | 1.97 | 1.95 | 1.96 | 13,922 | 16 | 7,103 |
| 14/03/2024 | 1.96 | 1.95 | 1.96 | 4,489 | 9 | 2,291 |
| 13/03/2024 | 1.96 | 1.94 | 1.96 | 500,742 | 16 | 256,804 |
| 12/03/2024 | 1.96 | 1.95 | 1.96 | 22,716 | 14 | 11,649 |
| 11/03/2024 | 1.97 | 1.95 | 1.97 | 2,383,015 | 70 | 1,215,817 |
| 10/03/2024 | 1.97 | 1.94 | 1.97 | 14,039 | 33 | 7,176 |
| 07/03/2024 | 1.95 | 1.93 | 1.95 | 20,648 | 27 | 10,684 |
| 06/03/2024 | 1.93 | 1.90 | 1.93 | 29,863 | 34 | 15,706 |
| 05/03/2024 | 1.91 | 1.88 | 1.91 | 20,544 | 45 | 10,873 |
| 04/03/2024 | 1.90 | 1.89 | 1.90 | 127,431 | 107 | 67,421 |
| 03/03/2024 | 1.91 | 1.89 | 1.90 | 14,014 | 46 | 7,386 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/08/2014 | 2.99 | 2.85 | 2.88 | 697,520 | 342 | 238,382 |
| 17/08/2014 | 2.87 | 2.82 | 2.86 | 129,239 | 82 | 45,471 |
| 10/08/2014 | 2.92 | 2.81 | 2.86 | 192,612 | 176 | 67,259 |
| 03/08/2014 | 2.98 | 2.80 | 2.89 | 558,347 | 359 | 191,764 |
| 27/07/2014 | 2.94 | 2.86 | 2.89 | 166,621 | 94 | 57,372 |
| 20/07/2014 | 2.86 | 2.78 | 2.85 | 95,688 | 148 | 33,930 |
| 13/07/2014 | 2.81 | 2.76 | 2.80 | 38,862 | 44 | 13,927 |
| 06/07/2014 | 2.80 | 2.77 | 2.79 | 74,389 | 55 | 26,678 |
| 29/06/2014 | 2.83 | 2.78 | 2.80 | 1,153,537 | 103 | 410,838 |
| 22/06/2014 | 2.88 | 2.68 | 2.80 | 1,130,658 | 616 | 403,336 |
| 15/06/2014 | 2.78 | 2.62 | 2.71 | 415,985 | 240 | 154,168 |
| 08/06/2014 | 2.70 | 2.65 | 2.67 | 185,692 | 88 | 69,430 |
| 01/06/2014 | 2.73 | 2.61 | 2.68 | 304,029 | 191 | 113,140 |
| 26/05/2014 | 2.67 | 2.56 | 2.66 | 341,627 | 178 | 131,561 |
| 18/05/2014 | 2.76 | 2.63 | 2.65 | 341,450 | 229 | 126,992 |
| 11/05/2014 | 2.70 | 2.60 | 2.63 | 307,941 | 213 | 116,991 |
| 04/05/2014 | 2.74 | 2.65 | 2.67 | 480,370 | 230 | 178,336 |
| 27/04/2014 | 2.70 | 2.59 | 2.67 | 661,848 | 291 | 251,088 |
| 20/04/2014 | 2.81 | 2.63 | 2.69 | 1,198,095 | 492 | 442,101 |
| 13/04/2014 | 2.92 | 2.63 | 2.81 | 857,721 | 537 | 306,596 |