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 |
|---|---|---|---|---|---|---|
| 07/08/2024 | 1.62 | 1.61 | 1.62 | 16,825 | 44 | 10,448 |
| 06/08/2024 | 1.62 | 1.60 | 1.61 | 196,486 | 40 | 122,080 |
| 05/08/2024 | 1.64 | 1.61 | 1.61 | 905,049 | 63 | 557,106 |
| 04/08/2024 | 1.66 | 1.64 | 1.64 | 4,495 | 12 | 2,737 |
| 01/08/2024 | 1.68 | 1.64 | 1.67 | 2,040 | 18 | 1,228 |
| 31/07/2024 | 1.70 | 1.67 | 1.68 | 295,225 | 34 | 174,687 |
| 30/07/2024 | 1.71 | 1.69 | 1.71 | 338,595 | 23 | 199,063 |
| 29/07/2024 | 1.72 | 1.69 | 1.72 | 859,215 | 54 | 502,241 |
| 28/07/2024 | 1.73 | 1.70 | 1.72 | 520,735 | 43 | 302,768 |
| 25/07/2024 | 1.72 | 1.70 | 1.71 | 1,066 | 7 | 624 |
| 23/07/2024 | 1.72 | 1.70 | 1.72 | 3,886 | 15 | 2,273 |
| 22/07/2024 | 1.72 | 1.71 | 1.72 | 21,419 | 10 | 12,477 |
| 21/07/2024 | 1.73 | 1.71 | 1.72 | 794,661 | 27 | 461,607 |
| 18/07/2024 | 1.74 | 1.72 | 1.73 | 123 | 3 | 71 |
| 17/07/2024 | 1.74 | 1.70 | 1.73 | 12,539 | 28 | 7,330 |
| 16/07/2024 | 1.74 | 1.73 | 1.74 | 5,216 | 3 | 3,015 |
| 15/07/2024 | 1.74 | 1.72 | 1.74 | 7,166 | 14 | 4,147 |
| 14/07/2024 | 1.73 | 1.72 | 1.73 | 11,979 | 18 | 6,950 |
| 11/07/2024 | 1.74 | 1.71 | 1.74 | 10,692 | 26 | 6,209 |
| 10/07/2024 | 1.74 | 1.73 | 1.74 | 4,639 | 10 | 2,670 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/03/2016 | 2.30 | 2.25 | 2.30 | 9,149 | 26 | 4,012 |
| 28/02/2016 | 2.30 | 2.26 | 2.29 | 24,024 | 44 | 10,510 |
| 21/02/2016 | 2.32 | 2.27 | 2.30 | 34,363 | 31 | 14,956 |
| 14/02/2016 | 2.35 | 2.29 | 2.30 | 40,638 | 47 | 17,530 |
| 07/02/2016 | 2.34 | 2.23 | 2.34 | 104,595 | 120 | 45,295 |
| 31/01/2016 | 2.34 | 2.28 | 2.31 | 270,466 | 60 | 116,664 |
| 24/01/2016 | 2.35 | 2.26 | 2.33 | 52,071 | 103 | 22,445 |
| 17/01/2016 | 2.32 | 2.23 | 2.26 | 61,476 | 89 | 27,329 |
| 10/01/2016 | 2.34 | 2.26 | 2.28 | 91,968 | 118 | 40,270 |
| 03/01/2016 | 2.37 | 2.28 | 2.33 | 62,162 | 86 | 26,663 |
| 27/12/2015 | 2.33 | 2.26 | 2.31 | 243,999 | 158 | 106,251 |
| 20/12/2015 | 2.31 | 2.16 | 2.31 | 153,004 | 123 | 67,860 |
| 13/12/2015 | 2.30 | 2.21 | 2.22 | 71,737 | 106 | 32,035 |
| 06/12/2015 | 2.28 | 2.11 | 2.28 | 155,880 | 172 | 70,950 |
| 29/11/2015 | 2.21 | 2.11 | 2.16 | 230,480 | 134 | 106,051 |
| 22/11/2015 | 2.28 | 2.18 | 2.20 | 240,483 | 77 | 107,011 |
| 15/11/2015 | 2.32 | 2.18 | 2.28 | 128,009 | 109 | 57,220 |
| 08/11/2015 | 2.42 | 2.08 | 2.31 | 785,068 | 611 | 341,132 |
| 01/11/2015 | 2.15 | 2.07 | 2.08 | 152,427 | 141 | 72,522 |
| 25/10/2015 | 2.24 | 2.10 | 2.13 | 450,116 | 334 | 206,390 |