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 |
|---|---|---|---|---|---|---|
| 29/02/2024 | 1.92 | 1.89 | 1.92 | 42,106 | 50 | 22,160 |
| 27/02/2024 | 1.92 | 1.90 | 1.92 | 40,208 | 48 | 21,077 |
| 26/02/2024 | 1.93 | 1.91 | 1.93 | 4,640 | 14 | 2,417 |
| 25/02/2024 | 1.94 | 1.91 | 1.92 | 487,539 | 24 | 253,927 |
| 22/02/2024 | 1.95 | 1.91 | 1.93 | 50,029 | 75 | 26,028 |
| 21/02/2024 | 1.95 | 1.93 | 1.95 | 22,750 | 24 | 11,740 |
| 20/02/2024 | 1.99 | 1.95 | 1.98 | 39,825 | 29 | 20,300 |
| 19/02/2024 | 1.99 | 1.96 | 1.99 | 13,279 | 23 | 6,719 |
| 18/02/2024 | 2.00 | 1.98 | 2.00 | 6,865 | 12 | 3,455 |
| 15/02/2024 | 2.01 | 1.99 | 2.01 | 12,694 | 24 | 6,347 |
| 14/02/2024 | 2.00 | 1.98 | 2.00 | 32,963 | 34 | 16,541 |
| 13/02/2024 | 2.00 | 1.97 | 1.99 | 8,503 | 20 | 4,282 |
| 12/02/2024 | 1.99 | 1.98 | 1.99 | 6,415 | 17 | 3,230 |
| 11/02/2024 | 1.99 | 1.97 | 1.99 | 6,784 | 18 | 3,425 |
| 08/02/2024 | 1.99 | 1.97 | 1.98 | 3,393 | 10 | 1,721 |
| 07/02/2024 | 1.99 | 1.96 | 1.98 | 40,957 | 41 | 20,695 |
| 06/02/2024 | 1.96 | 1.93 | 1.96 | 426,908 | 41 | 219,961 |
| 05/02/2024 | 1.96 | 1.93 | 1.95 | 11,247 | 27 | 5,792 |
| 04/02/2024 | 1.97 | 1.94 | 1.95 | 23,071 | 22 | 11,862 |
| 01/02/2024 | 1.95 | 1.92 | 1.95 | 21,308 | 15 | 11,076 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/04/2014 | 3.18 | 2.81 | 2.82 | 2,679,375 | 930 | 904,862 |
| 30/03/2014 | 3.02 | 2.44 | 3.02 | 2,187,209 | 650 | 800,477 |
| 23/03/2014 | 2.50 | 2.38 | 2.44 | 467,533 | 215 | 191,931 |
| 16/03/2014 | 2.51 | 2.42 | 2.47 | 269,075 | 123 | 108,528 |
| 09/03/2014 | 2.44 | 2.40 | 2.43 | 56,963 | 61 | 23,437 |
| 02/03/2014 | 2.46 | 2.42 | 2.43 | 113,145 | 105 | 46,424 |
| 23/02/2014 | 2.50 | 2.43 | 2.46 | 181,184 | 108 | 73,778 |
| 16/02/2014 | 2.55 | 2.46 | 2.47 | 1,220,118 | 254 | 489,431 |
| 09/02/2014 | 2.50 | 2.31 | 2.47 | 777,220 | 368 | 318,217 |
| 02/02/2014 | 2.43 | 2.32 | 2.38 | 203,455 | 134 | 85,047 |
| 26/01/2014 | 2.40 | 2.30 | 2.40 | 457,697 | 213 | 193,608 |
| 19/01/2014 | 2.47 | 2.35 | 2.40 | 338,882 | 221 | 141,003 |
| 13/01/2014 | 2.46 | 2.32 | 2.44 | 438,394 | 257 | 181,093 |
| 05/01/2014 | 2.52 | 2.29 | 2.39 | 1,803,686 | 766 | 747,477 |
| 29/12/2013 | 2.21 | 2.04 | 2.21 | 1,130,498 | 360 | 544,129 |
| 22/12/2013 | 2.07 | 2.00 | 2.06 | 276,449 | 200 | 136,538 |
| 16/12/2013 | 2.07 | 2.03 | 2.04 | 1,401,443 | 68 | 680,517 |
| 08/12/2013 | 2.08 | 2.03 | 2.05 | 160,021 | 159 | 77,670 |
| 01/12/2013 | 2.05 | 2.00 | 2.04 | 169,105 | 100 | 83,642 |
| 24/11/2013 | 2.08 | 2.03 | 2.06 | 100,061 | 88 | 48,824 |