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 |
|---|---|---|---|---|---|---|
| 10/09/2025 | 1.91 | 1.88 | 1.89 | 703,313 | 25 | 372,127 |
| 09/09/2025 | 1.90 | 1.89 | 1.89 | 45,881 | 25 | 24,263 |
| 08/09/2025 | 1.90 | 1.88 | 1.90 | 19,914 | 27 | 10,538 |
| 07/09/2025 | 1.89 | 1.88 | 1.89 | 4,330 | 13 | 2,303 |
| 03/09/2025 | 1.92 | 1.88 | 1.89 | 589,729 | 91 | 311,494 |
| 02/09/2025 | 1.89 | 1.88 | 1.89 | 6,342 | 14 | 3,363 |
| 01/09/2025 | 1.89 | 1.87 | 1.89 | 7,839 | 14 | 4,186 |
| 31/08/2025 | 1.90 | 1.87 | 1.89 | 1,233,251 | 46 | 655,918 |
| 28/08/2025 | 1.88 | 1.86 | 1.88 | 1,401,005 | 39 | 749,224 |
| 27/08/2025 | 1.88 | 1.86 | 1.88 | 1,196,685 | 32 | 639,903 |
| 26/08/2025 | 1.88 | 1.86 | 1.88 | 1,202,227 | 30 | 642,871 |
| 25/08/2025 | 1.89 | 1.86 | 1.89 | 47,760 | 17 | 25,416 |
| 24/08/2025 | 1.88 | 1.86 | 1.88 | 1,227,770 | 48 | 656,566 |
| 21/08/2025 | 1.88 | 1.86 | 1.88 | 8,715 | 19 | 4,663 |
| 20/08/2025 | 1.88 | 1.86 | 1.88 | 609,542 | 29 | 325,958 |
| 19/08/2025 | 1.88 | 1.86 | 1.88 | 12,815 | 28 | 6,865 |
| 18/08/2025 | 1.89 | 1.87 | 1.88 | 849,453 | 42 | 451,943 |
| 17/08/2025 | 1.89 | 1.87 | 1.88 | 32,983 | 28 | 17,595 |
| 14/08/2025 | 1.89 | 1.87 | 1.89 | 54,109 | 26 | 28,801 |
| 13/08/2025 | 1.90 | 1.87 | 1.89 | 19,337 | 36 | 10,293 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/03/2023 | 2.77 | 2.67 | 2.70 | 666,541 | 277 | 246,064 |
| 19/03/2023 | 2.76 | 2.56 | 2.69 | 401,279 | 385 | 150,408 |
| 12/03/2023 | 2.82 | 2.64 | 2.73 | 1,202,248 | 653 | 439,601 |
| 05/03/2023 | 2.91 | 2.76 | 2.80 | 1,766,918 | 985 | 624,012 |
| 26/02/2023 | 2.82 | 2.61 | 2.82 | 1,445,629 | 730 | 529,892 |
| 19/02/2023 | 2.65 | 2.57 | 2.64 | 594,997 | 411 | 227,993 |
| 12/02/2023 | 3.17 | 2.43 | 2.67 | 4,507,445 | 1,760 | 1,607,547 |
| 05/02/2023 | 3.10 | 2.63 | 3.02 | 3,392,685 | 1,363 | 1,180,671 |
| 29/01/2023 | 2.93 | 2.51 | 2.80 | 3,038,780 | 1,384 | 1,132,425 |
| 22/01/2023 | 2.42 | 2.15 | 2.42 | 1,082,477 | 608 | 470,759 |
| 15/01/2023 | 2.29 | 2.11 | 2.24 | 1,026,996 | 671 | 462,261 |
| 08/01/2023 | 2.13 | 2.02 | 2.13 | 723,418 | 623 | 346,901 |
| 02/01/2023 | 2.15 | 1.85 | 2.07 | 787,330 | 565 | 393,918 |
| 26/12/2022 | 1.87 | 1.75 | 1.84 | 163,362 | 234 | 89,141 |
| 18/12/2022 | 1.79 | 1.70 | 1.79 | 111,732 | 136 | 63,739 |
| 11/12/2022 | 1.79 | 1.73 | 1.75 | 58,418 | 95 | 33,458 |
| 04/12/2022 | 1.75 | 1.72 | 1.74 | 40,854 | 80 | 23,596 |
| 27/11/2022 | 1.78 | 1.72 | 1.76 | 73,405 | 133 | 42,039 |
| 20/11/2022 | 1.78 | 1.70 | 1.76 | 163,477 | 279 | 94,023 |
| 13/11/2022 | 1.85 | 1.77 | 1.80 | 200,387 | 157 | 111,660 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2012 | 1.16 | 1.08 | 1.12 | 1,318,800 | 1,003 | 1,170,810 |
| 01/10/2012 | 1.14 | 1.09 | 1.13 | 922,470 | 738 | 831,943 |
| 02/09/2012 | 1.18 | 1.06 | 1.09 | 3,156,190 | 1,682 | 2,831,775 |
| 01/08/2012 | 1.13 | 1.06 | 1.13 | 738,393 | 761 | 671,920 |
| 01/07/2012 | 1.19 | 1.07 | 1.10 | 913,620 | 882 | 794,138 |
| 03/06/2012 | 1.11 | 1.05 | 1.06 | 736,259 | 547 | 684,688 |
| 01/05/2012 | 1.17 | 1.05 | 1.08 | 718,662 | 794 | 648,312 |
| 01/04/2012 | 1.26 | 1.14 | 1.15 | 1,668,990 | 1,116 | 1,368,334 |
| 01/03/2012 | 1.31 | 1.19 | 1.22 | 2,070,778 | 1,234 | 1,663,388 |
| 01/02/2012 | 1.27 | 1.19 | 1.20 | 889,761 | 718 | 714,498 |
| 02/01/2012 | 1.29 | 1.22 | 1.27 | 1,225,026 | 949 | 971,826 |
| 01/12/2011 | 1.34 | 1.17 | 1.24 | 5,395,513 | 2,569 | 4,257,880 |
| 01/11/2011 | 1.30 | 1.10 | 1.16 | 6,794,562 | 3,813 | 5,634,038 |
| 02/10/2011 | 1.18 | 0.95 | 1.16 | 2,326,923 | 2,056 | 2,113,553 |
| 04/09/2011 | 1.16 | 1.05 | 1.05 | 687,846 | 858 | 618,752 |
| 01/08/2011 | 1.33 | 1.10 | 1.11 | 1,367,817 | 1,437 | 1,185,957 |
| 03/07/2011 | 1.45 | 1.23 | 1.33 | 4,218,100 | 2,320 | 3,159,550 |
| 01/06/2011 | 1.50 | 1.20 | 1.22 | 2,574,278 | 1,904 | 1,934,460 |
| 02/05/2011 | 1.69 | 1.37 | 1.49 | 8,137,475 | 3,663 | 5,202,285 |
| 03/04/2011 | 1.45 | 1.04 | 1.41 | 4,831,510 | 2,714 | 3,856,962 |