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 |
|---|---|---|---|---|---|---|
| 03/12/2025 | 2.11 | 2.10 | 2.11 | 47,821 | 42 | 22,750 |
| 02/12/2025 | 2.12 | 2.09 | 2.10 | 129,961 | 130 | 61,982 |
| 01/12/2025 | 2.14 | 2.11 | 2.12 | 624,979 | 36 | 294,159 |
| 30/11/2025 | 2.14 | 2.11 | 2.14 | 4,423 | 8 | 2,095 |
| 27/11/2025 | 2.13 | 2.11 | 2.13 | 17,183 | 26 | 8,130 |
| 26/11/2025 | 2.13 | 2.09 | 2.11 | 631,943 | 61 | 298,918 |
| 25/11/2025 | 2.12 | 2.10 | 2.11 | 127,350 | 88 | 60,583 |
| 24/11/2025 | 2.13 | 2.10 | 2.10 | 176,872 | 143 | 84,069 |
| 23/11/2025 | 2.15 | 2.12 | 2.13 | 60,162 | 69 | 28,261 |
| 20/11/2025 | 2.16 | 2.13 | 2.15 | 768,380 | 32 | 358,181 |
| 19/11/2025 | 2.15 | 2.14 | 2.15 | 13,946 | 13 | 6,490 |
| 18/11/2025 | 2.15 | 2.13 | 2.14 | 35,401 | 42 | 16,600 |
| 17/11/2025 | 2.17 | 2.12 | 2.12 | 638,761 | 85 | 296,703 |
| 16/11/2025 | 2.17 | 2.13 | 2.17 | 4,369 | 5 | 2,041 |
| 13/11/2025 | 2.18 | 2.14 | 2.17 | 877,375 | 54 | 407,135 |
| 12/11/2025 | 2.18 | 2.14 | 2.16 | 1,620,557 | 42 | 750,423 |
| 11/11/2025 | 2.17 | 2.15 | 2.16 | 17,362 | 18 | 8,044 |
| 10/11/2025 | 2.16 | 2.11 | 2.16 | 95,251 | 85 | 44,673 |
| 09/11/2025 | 2.15 | 2.13 | 2.14 | 5,124 | 10 | 2,399 |
| 06/11/2025 | 2.14 | 2.11 | 2.14 | 13,756 | 43 | 6,483 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/05/2024 | 1.66 | 1.62 | 1.66 | 872,693 | 157 | 528,525 |
| 12/05/2024 | 1.64 | 1.57 | 1.64 | 1,088,814 | 192 | 675,719 |
| 05/05/2024 | 1.64 | 1.56 | 1.58 | 652,284 | 238 | 409,418 |
| 28/04/2024 | 1.75 | 1.60 | 1.64 | 2,176,629 | 182 | 1,298,421 |
| 21/04/2024 | 1.78 | 1.72 | 1.75 | 1,503,977 | 249 | 858,986 |
| 14/04/2024 | 1.83 | 1.70 | 1.78 | 984,747 | 301 | 568,992 |
| 07/04/2024 | 1.85 | 1.77 | 1.81 | 284,420 | 57 | 159,652 |
| 31/03/2024 | 1.81 | 1.75 | 1.78 | 66,424 | 115 | 37,131 |
| 24/03/2024 | 1.95 | 1.80 | 1.80 | 1,434,530 | 201 | 742,445 |
| 17/03/2024 | 1.97 | 1.92 | 1.93 | 744,774 | 88 | 383,733 |
| 10/03/2024 | 1.97 | 1.94 | 1.96 | 2,925,000 | 142 | 1,493,737 |
| 03/03/2024 | 1.95 | 1.88 | 1.95 | 212,499 | 259 | 112,070 |
| 25/02/2024 | 1.94 | 1.89 | 1.92 | 574,493 | 136 | 299,581 |
| 18/02/2024 | 2.00 | 1.91 | 1.93 | 132,748 | 163 | 68,242 |
| 11/02/2024 | 2.01 | 1.97 | 2.01 | 67,360 | 113 | 33,825 |
| 04/02/2024 | 1.99 | 1.93 | 1.98 | 505,575 | 141 | 260,031 |
| 28/01/2024 | 2.00 | 1.90 | 1.95 | 824,940 | 260 | 424,327 |
| 21/01/2024 | 1.93 | 1.87 | 1.92 | 331,454 | 139 | 174,611 |
| 14/01/2024 | 1.94 | 1.91 | 1.91 | 285,394 | 77 | 148,689 |
| 07/01/2024 | 1.94 | 1.86 | 1.94 | 605,330 | 195 | 319,499 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2017 | 2.35 | 2.25 | 2.34 | 435,670 | 184 | 190,524 |
| 01/10/2017 | 2.36 | 2.23 | 2.34 | 628,069 | 257 | 273,755 |
| 05/09/2017 | 2.40 | 2.27 | 2.31 | 344,132 | 284 | 148,089 |
| 01/08/2017 | 2.32 | 2.27 | 2.30 | 284,355 | 170 | 124,123 |
| 02/07/2017 | 2.33 | 2.27 | 2.27 | 196,211 | 266 | 85,537 |
| 01/06/2017 | 2.31 | 2.24 | 2.31 | 98,498 | 170 | 43,268 |
| 01/05/2017 | 2.32 | 2.23 | 2.25 | 223,271 | 262 | 98,748 |
| 02/04/2017 | 2.64 | 2.24 | 2.30 | 566,104 | 631 | 233,078 |
| 01/03/2017 | 2.69 | 2.40 | 2.55 | 1,245,483 | 985 | 488,065 |
| 01/02/2017 | 2.47 | 2.30 | 2.40 | 9,290,699 | 347 | 4,033,769 |
| 02/01/2017 | 2.43 | 2.30 | 2.36 | 572,074 | 465 | 241,555 |
| 01/12/2016 | 2.39 | 2.30 | 2.30 | 222,697 | 188 | 95,144 |
| 01/11/2016 | 2.44 | 2.22 | 2.38 | 856,721 | 535 | 365,742 |
| 03/10/2016 | 2.25 | 2.22 | 2.25 | 233,258 | 121 | 104,245 |
| 01/09/2016 | 2.27 | 2.22 | 2.23 | 300,450 | 137 | 134,249 |
| 01/08/2016 | 2.29 | 2.22 | 2.22 | 619,293 | 264 | 274,404 |
| 03/07/2016 | 2.31 | 2.24 | 2.28 | 119,693 | 211 | 52,655 |
| 01/06/2016 | 2.33 | 2.24 | 2.25 | 204,083 | 207 | 90,092 |
| 02/05/2016 | 2.36 | 2.19 | 2.28 | 1,086,209 | 567 | 475,086 |
| 03/04/2016 | 2.29 | 2.10 | 2.20 | 228,199 | 374 | 103,271 |