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 |
|---|---|---|---|---|---|---|
| 09/10/2023 | 2.03 | 1.98 | 2.03 | 43,042 | 30 | 21,449 |
| 08/10/2023 | 1.99 | 1.98 | 1.98 | 7,982 | 13 | 4,031 |
| 05/10/2023 | 2.00 | 1.97 | 1.99 | 433,996 | 31 | 219,160 |
| 04/10/2023 | 2.00 | 1.99 | 1.99 | 2,949 | 3 | 1,475 |
| 03/10/2023 | 2.00 | 1.99 | 2.00 | 2,986 | 5 | 1,500 |
| 02/10/2023 | 2.00 | 1.98 | 2.00 | 8,076 | 11 | 4,060 |
| 01/10/2023 | 2.01 | 1.98 | 2.00 | 15,629 | 11 | 7,850 |
| 28/09/2023 | 2.01 | 1.98 | 2.00 | 11,948 | 21 | 6,029 |
| 26/09/2023 | 2.00 | 1.97 | 1.98 | 13,802 | 16 | 6,966 |
| 25/09/2023 | 2.01 | 1.99 | 2.00 | 3,621 | 11 | 1,811 |
| 24/09/2023 | 2.02 | 1.99 | 2.02 | 412,790 | 31 | 205,359 |
| 21/09/2023 | 2.02 | 2.00 | 2.02 | 12,385 | 21 | 6,170 |
| 20/09/2023 | 2.03 | 2.01 | 2.03 | 8,759 | 15 | 4,347 |
| 19/09/2023 | 2.03 | 2.01 | 2.02 | 676,146 | 36 | 334,760 |
| 18/09/2023 | 2.03 | 2.01 | 2.02 | 10,418 | 6 | 5,182 |
| 17/09/2023 | 2.03 | 2.00 | 2.03 | 410,156 | 19 | 203,012 |
| 14/09/2023 | 2.03 | 2.01 | 2.03 | 7,757 | 11 | 3,845 |
| 13/09/2023 | 2.03 | 2.00 | 2.03 | 424 | 2 | 212 |
| 12/09/2023 | 2.04 | 2.01 | 2.03 | 12,114 | 16 | 6,005 |
| 11/09/2023 | 2.05 | 2.02 | 2.04 | 540,148 | 17 | 266,082 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/05/2012 | 1.16 | 1.13 | 1.14 | 111,307 | 116 | 97,619 |
| 30/04/2012 | 1.17 | 1.14 | 1.14 | 130,710 | 179 | 113,346 |
| 22/04/2012 | 1.18 | 1.14 | 1.15 | 152,818 | 171 | 132,820 |
| 15/04/2012 | 1.25 | 1.19 | 1.20 | 550,809 | 400 | 454,966 |
| 08/04/2012 | 1.26 | 1.22 | 1.23 | 558,072 | 289 | 449,970 |
| 01/04/2012 | 1.25 | 1.22 | 1.25 | 389,840 | 227 | 315,345 |
| 25/03/2012 | 1.23 | 1.19 | 1.22 | 260,282 | 159 | 214,207 |
| 18/03/2012 | 1.26 | 1.21 | 1.21 | 674,339 | 396 | 545,865 |
| 11/03/2012 | 1.28 | 1.21 | 1.23 | 395,599 | 243 | 320,875 |
| 04/03/2012 | 1.31 | 1.20 | 1.27 | 739,855 | 430 | 581,854 |
| 26/02/2012 | 1.25 | 1.19 | 1.21 | 198,581 | 158 | 164,201 |
| 19/02/2012 | 1.27 | 1.23 | 1.24 | 100,945 | 101 | 80,700 |
| 12/02/2012 | 1.26 | 1.24 | 1.26 | 197,317 | 152 | 157,249 |
| 05/02/2012 | 1.27 | 1.24 | 1.26 | 335,079 | 237 | 266,225 |
| 29/01/2012 | 1.29 | 1.25 | 1.25 | 128,898 | 148 | 101,986 |
| 22/01/2012 | 1.29 | 1.25 | 1.26 | 418,514 | 263 | 329,280 |
| 15/01/2012 | 1.28 | 1.22 | 1.27 | 356,951 | 277 | 282,074 |
| 08/01/2012 | 1.26 | 1.22 | 1.25 | 178,639 | 138 | 144,759 |
| 02/01/2012 | 1.28 | 1.22 | 1.24 | 200,566 | 199 | 160,437 |
| 26/12/2011 | 1.26 | 1.22 | 1.24 | 179,869 | 125 | 144,921 |