AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 30/08/2026
MarketFirst
High Price3.09
Last Closing3.08
No. of Transactions41
SectorUtilities and Energy
Low Price3.07
Opening Price3.07
No. of Shares22,798
Div5.86
Change-0.01
Closing Price3.07
Average Price3.08
P/E11.57
Value Traded70,207
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/08/2026 | 3.09 | 3.07 | 3.07 | 70,207 | 41 | 22,798 |
| 27/08/2026 | 3.10 | 3.06 | 3.08 | 14,845 | 24 | 4,840 |
| 26/08/2026 | 3.10 | 3.06 | 3.10 | 77,687 | 58 | 25,285 |
| 24/08/2026 | 3.12 | 3.07 | 3.09 | 78,394 | 69 | 25,326 |
| 23/08/2026 | 3.14 | 3.10 | 3.12 | 23,372 | 22 | 7,475 |
| 20/08/2026 | 3.14 | 3.11 | 3.14 | 124,676 | 58 | 39,996 |
| 19/08/2026 | 3.15 | 3.10 | 3.15 | 54,740 | 44 | 17,519 |
| 18/08/2026 | 3.16 | 3.07 | 3.12 | 375,055 | 67 | 120,912 |
| 17/08/2026 | 3.20 | 3.14 | 3.18 | 523,339 | 199 | 165,064 |
| 16/08/2026 | 3.14 | 3.00 | 3.11 | 436,057 | 239 | 141,645 |
| 13/08/2026 | 3.00 | 2.94 | 2.99 | 580,829 | 176 | 194,729 |
| 12/08/2026 | 2.95 | 2.93 | 2.94 | 50,902 | 28 | 17,300 |
| 11/08/2026 | 2.97 | 2.95 | 2.97 | 12,404 | 17 | 4,194 |
| 10/08/2026 | 2.97 | 2.94 | 2.95 | 73,041 | 44 | 24,754 |
| 09/08/2026 | 2.98 | 2.95 | 2.96 | 64,734 | 32 | 21,778 |
| 06/08/2026 | 2.97 | 2.92 | 2.97 | 59,244 | 44 | 20,113 |
| 05/08/2026 | 2.96 | 2.91 | 2.92 | 29,624 | 39 | 10,115 |
| 04/08/2026 | 2.96 | 2.94 | 2.95 | 46,210 | 48 | 15,665 |
| 03/08/2026 | 3.01 | 2.96 | 2.97 | 142,572 | 90 | 47,820 |
| 02/08/2026 | 2.99 | 2.92 | 2.99 | 387,276 | 174 | 130,460 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/08/2026 | 3.14 | 3.06 | 3.08 | 194,298 | 173 | 62,926 |
| 16/08/2026 | 3.20 | 3.00 | 3.14 | 1,513,866 | 607 | 485,136 |
| 09/08/2026 | 3.00 | 2.93 | 2.99 | 781,909 | 297 | 262,755 |
| 02/08/2026 | 3.01 | 2.91 | 2.97 | 664,926 | 395 | 224,173 |
| 26/07/2026 | 2.96 | 2.84 | 2.93 | 787,308 | 367 | 270,752 |
| 19/07/2026 | 2.97 | 2.67 | 2.85 | 1,608,649 | 820 | 567,007 |
| 12/07/2026 | 2.68 | 2.57 | 2.66 | 589,632 | 243 | 224,019 |
| 05/07/2026 | 2.63 | 2.49 | 2.60 | 313,288 | 167 | 121,840 |
| 28/06/2026 | 2.57 | 2.39 | 2.54 | 352,574 | 286 | 141,424 |
| 21/06/2026 | 2.50 | 2.38 | 2.40 | 195,256 | 287 | 80,045 |
| 14/06/2026 | 2.54 | 2.45 | 2.49 | 221,069 | 217 | 88,567 |
| 07/06/2026 | 2.59 | 2.47 | 2.53 | 199,765 | 224 | 78,926 |
| 31/05/2026 | 2.64 | 2.58 | 2.59 | 169,900 | 194 | 65,247 |
| 24/05/2026 | 2.64 | 2.61 | 2.61 | 186,370 | 104 | 71,220 |
| 17/05/2026 | 2.74 | 2.60 | 2.62 | 691,799 | 393 | 258,369 |
| 10/05/2026 | 2.73 | 2.59 | 2.70 | 404,948 | 354 | 152,788 |
| 03/05/2026 | 2.86 | 2.54 | 2.62 | 726,245 | 703 | 272,850 |
| 26/04/2026 | 3.00 | 2.89 | 2.92 | 1,642,093 | 706 | 557,858 |
| 19/04/2026 | 2.97 | 2.82 | 2.93 | 1,636,800 | 696 | 564,449 |
| 12/04/2026 | 2.96 | 2.72 | 2.86 | 2,150,235 | 895 | 748,971 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2026 | 2.97 | 2.47 | 2.93 | 3,504,758 | 1,741 | 1,264,975 |
| 01/06/2026 | 2.64 | 2.38 | 2.48 | 885,679 | 1,008 | 354,871 |
| 03/05/2026 | 2.86 | 2.54 | 2.62 | 2,056,366 | 1,610 | 773,208 |
| 01/04/2026 | 3.00 | 2.67 | 2.92 | 6,232,271 | 2,718 | 2,167,658 |
| 01/03/2026 | 2.74 | 2.43 | 2.73 | 3,863,567 | 1,202 | 1,507,053 |
| 01/02/2026 | 2.58 | 2.21 | 2.55 | 9,568,156 | 2,827 | 3,891,474 |
| 04/01/2026 | 2.35 | 2.17 | 2.23 | 4,605,196 | 994 | 2,051,679 |
| 01/12/2025 | 2.33 | 2.08 | 2.30 | 5,821,844 | 2,100 | 2,653,354 |
| 02/11/2025 | 2.18 | 2.09 | 2.14 | 5,868,676 | 965 | 2,735,774 |
| 01/10/2025 | 2.30 | 1.91 | 2.19 | 10,809,069 | 1,734 | 5,151,157 |
| 01/09/2025 | 1.98 | 1.87 | 1.93 | 5,173,544 | 1,045 | 2,705,198 |
| 03/08/2025 | 1.94 | 1.86 | 1.89 | 8,995,683 | 689 | 4,799,875 |
| 01/07/2025 | 1.94 | 1.77 | 1.88 | 5,859,428 | 1,167 | 3,142,417 |
| 01/06/2025 | 1.79 | 1.70 | 1.78 | 2,841,238 | 663 | 1,614,861 |
| 04/05/2025 | 1.71 | 1.58 | 1.70 | 2,022,615 | 659 | 1,228,059 |
| 03/04/2025 | 1.68 | 1.52 | 1.55 | 3,534,276 | 451 | 2,153,097 |
| 02/03/2025 | 1.67 | 1.60 | 1.67 | 1,406,255 | 279 | 861,554 |
| 02/02/2025 | 1.66 | 1.61 | 1.64 | 1,076,609 | 314 | 659,106 |
| 02/01/2025 | 1.70 | 1.55 | 1.64 | 2,929,638 | 810 | 1,807,842 |
| 01/12/2024 | 1.59 | 1.44 | 1.57 | 1,720,764 | 324 | 1,164,378 |