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 |
|---|---|---|---|---|---|---|
| 08/10/2025 | 1.94 | 1.93 | 1.94 | 15,815 | 23 | 8,175 |
| 07/10/2025 | 1.96 | 1.93 | 1.95 | 1,721,266 | 49 | 885,411 |
| 06/10/2025 | 1.96 | 1.94 | 1.96 | 358,843 | 23 | 184,042 |
| 05/10/2025 | 1.95 | 1.92 | 1.95 | 41,280 | 38 | 21,324 |
| 02/10/2025 | 1.93 | 1.92 | 1.93 | 22,996 | 23 | 11,977 |
| 01/10/2025 | 1.93 | 1.91 | 1.93 | 10,651 | 14 | 5,570 |
| 30/09/2025 | 1.93 | 1.91 | 1.93 | 8,562 | 20 | 4,460 |
| 29/09/2025 | 1.92 | 1.90 | 1.92 | 59,855 | 24 | 31,479 |
| 28/09/2025 | 1.93 | 1.88 | 1.90 | 515,623 | 105 | 272,513 |
| 25/09/2025 | 1.93 | 1.91 | 1.92 | 3,876 | 19 | 2,022 |
| 24/09/2025 | 1.93 | 1.90 | 1.92 | 7,866 | 22 | 4,117 |
| 23/09/2025 | 1.92 | 1.89 | 1.91 | 33,295 | 52 | 17,528 |
| 22/09/2025 | 1.94 | 1.90 | 1.91 | 34,857 | 46 | 18,241 |
| 21/09/2025 | 1.95 | 1.92 | 1.95 | 67,877 | 74 | 35,084 |
| 18/09/2025 | 1.96 | 1.94 | 1.95 | 330,399 | 60 | 169,480 |
| 17/09/2025 | 1.98 | 1.94 | 1.95 | 41,330 | 56 | 21,068 |
| 16/09/2025 | 1.98 | 1.92 | 1.96 | 1,167,138 | 178 | 603,762 |
| 15/09/2025 | 1.93 | 1.90 | 1.92 | 1,064,901 | 71 | 554,578 |
| 14/09/2025 | 1.92 | 1.88 | 1.90 | 435,214 | 85 | 229,152 |
| 11/09/2025 | 1.90 | 1.89 | 1.90 | 25,404 | 24 | 13,440 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/08/2023 | 1.99 | 1.93 | 1.97 | 1,667,322 | 123 | 855,031 |
| 06/08/2023 | 2.03 | 1.95 | 2.00 | 41,839 | 96 | 21,136 |
| 30/07/2023 | 2.02 | 1.88 | 2.00 | 200,425 | 248 | 102,600 |
| 23/07/2023 | 2.12 | 2.00 | 2.04 | 3,666,492 | 258 | 1,810,469 |
| 16/07/2023 | 2.14 | 2.06 | 2.13 | 688,707 | 139 | 329,055 |
| 09/07/2023 | 2.15 | 2.00 | 2.10 | 308,377 | 199 | 148,433 |
| 02/07/2023 | 2.15 | 1.87 | 2.11 | 455,007 | 489 | 227,221 |
| 25/06/2023 | 2.10 | 1.90 | 1.94 | 385,469 | 300 | 195,714 |
| 18/06/2023 | 2.25 | 2.07 | 2.12 | 384,411 | 370 | 177,674 |
| 11/06/2023 | 2.29 | 2.21 | 2.24 | 109,206 | 137 | 48,604 |
| 04/06/2023 | 2.29 | 2.23 | 2.28 | 96,732 | 102 | 42,687 |
| 28/05/2023 | 2.29 | 2.22 | 2.26 | 149,649 | 94 | 66,651 |
| 21/05/2023 | 2.28 | 2.20 | 2.24 | 125,473 | 176 | 56,049 |
| 14/05/2023 | 2.35 | 2.26 | 2.30 | 190,188 | 197 | 82,744 |
| 07/05/2023 | 2.57 | 2.26 | 2.32 | 906,392 | 496 | 372,591 |
| 01/05/2023 | 2.53 | 2.28 | 2.53 | 995,161 | 730 | 408,931 |
| 25/04/2023 | 2.42 | 2.22 | 2.25 | 684,453 | 513 | 297,096 |
| 16/04/2023 | 2.49 | 2.11 | 2.28 | 1,154,717 | 671 | 510,661 |
| 09/04/2023 | 2.64 | 2.42 | 2.50 | 316,447 | 317 | 126,204 |
| 02/04/2023 | 2.66 | 2.55 | 2.62 | 54,111 | 59 | 20,695 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2014 | 2.94 | 2.76 | 2.89 | 519,482 | 376 | 183,007 |
| 01/06/2014 | 2.88 | 2.61 | 2.80 | 3,045,979 | 1,203 | 1,099,812 |
| 04/05/2014 | 2.76 | 2.56 | 2.66 | 1,471,389 | 850 | 553,880 |
| 01/04/2014 | 3.18 | 2.47 | 2.67 | 7,419,878 | 2,837 | 2,638,463 |
| 02/03/2014 | 2.51 | 2.38 | 2.47 | 1,071,086 | 567 | 436,981 |
| 02/02/2014 | 2.55 | 2.31 | 2.46 | 2,381,977 | 864 | 966,473 |
| 02/01/2014 | 2.52 | 2.09 | 2.40 | 3,236,994 | 1,611 | 1,355,050 |
| 01/12/2013 | 2.08 | 2.00 | 2.06 | 2,939,182 | 733 | 1,430,627 |
| 03/11/2013 | 2.13 | 2.00 | 2.06 | 2,352,824 | 673 | 1,140,297 |
| 01/10/2013 | 2.24 | 1.96 | 2.09 | 1,647,754 | 1,247 | 783,291 |
| 01/09/2013 | 2.25 | 1.47 | 1.97 | 4,497,598 | 2,140 | 2,282,290 |
| 01/08/2013 | 1.91 | 1.50 | 1.66 | 2,297,869 | 1,164 | 1,324,424 |
| 01/07/2013 | 1.63 | 1.41 | 1.53 | 1,645,918 | 967 | 1,081,774 |
| 02/06/2013 | 1.51 | 1.19 | 1.45 | 4,746,152 | 2,347 | 3,403,524 |
| 01/05/2013 | 1.25 | 1.13 | 1.21 | 543,362 | 796 | 456,972 |
| 01/04/2013 | 1.38 | 1.15 | 1.15 | 1,513,644 | 1,190 | 1,194,733 |
| 03/03/2013 | 1.48 | 1.30 | 1.33 | 5,306,084 | 2,340 | 3,787,581 |
| 03/02/2013 | 1.53 | 1.15 | 1.36 | 7,178,976 | 3,096 | 5,255,678 |
| 02/01/2013 | 1.24 | 1.12 | 1.16 | 1,562,487 | 1,143 | 1,329,914 |
| 02/12/2012 | 1.14 | 1.10 | 1.13 | 419,159 | 363 | 374,698 |