AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 04/11/2026
MarketFirst
High Price3.50
Last Closing3.49
No. of Transactions45
SectorUtilities and Energy
Low Price3.46
Opening Price3.48
No. of Shares18,803
Div5.16
Change0.00
Closing Price3.49
Average Price3.47
P/E11.29
Value Traded65,197
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/01/2024 | 1.90 | 1.89 | 1.90 | 21,095 | 22 | 11,110 |
| 22/01/2024 | 1.89 | 1.87 | 1.89 | 19,418 | 22 | 10,343 |
| 21/01/2024 | 1.92 | 1.88 | 1.89 | 60,347 | 57 | 31,897 |
| 18/01/2024 | 1.93 | 1.91 | 1.91 | 8,589 | 14 | 4,489 |
| 17/01/2024 | 1.94 | 1.91 | 1.94 | 18,159 | 20 | 9,502 |
| 16/01/2024 | 1.94 | 1.92 | 1.94 | 4,872 | 12 | 2,525 |
| 15/01/2024 | 1.94 | 1.91 | 1.94 | 253,143 | 26 | 131,845 |
| 14/01/2024 | 1.94 | 1.92 | 1.93 | 630 | 5 | 328 |
| 11/01/2024 | 1.94 | 1.92 | 1.94 | 4,375 | 12 | 2,266 |
| 10/01/2024 | 1.93 | 1.90 | 1.93 | 227,164 | 43 | 118,387 |
| 09/01/2024 | 1.94 | 1.91 | 1.93 | 16,474 | 28 | 8,537 |
| 08/01/2024 | 1.94 | 1.93 | 1.94 | 18,370 | 31 | 9,514 |
| 07/01/2024 | 1.93 | 1.86 | 1.93 | 338,947 | 81 | 180,795 |
| 04/01/2024 | 1.87 | 1.86 | 1.87 | 6,422 | 10 | 3,437 |
| 03/01/2024 | 1.87 | 1.85 | 1.87 | 11,276 | 27 | 6,080 |
| 02/01/2024 | 1.88 | 1.84 | 1.86 | 22,149 | 34 | 12,031 |
| 31/12/2023 | 1.88 | 1.84 | 1.88 | 53,846 | 74 | 29,159 |
| 28/12/2023 | 1.93 | 1.84 | 1.87 | 306,556 | 232 | 164,321 |
| 27/12/2023 | 1.92 | 1.87 | 1.89 | 70,205 | 96 | 37,442 |
| 26/12/2023 | 1.95 | 1.88 | 1.94 | 171,584 | 113 | 89,757 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/07/2013 | 1.47 | 1.44 | 1.45 | 118,467 | 84 | 81,651 |
| 07/07/2013 | 1.45 | 1.41 | 1.45 | 275,517 | 69 | 191,699 |
| 30/06/2013 | 1.47 | 1.42 | 1.42 | 227,139 | 104 | 156,929 |
| 23/06/2013 | 1.47 | 1.43 | 1.45 | 609,653 | 260 | 421,197 |
| 16/06/2013 | 1.51 | 1.33 | 1.46 | 1,454,388 | 798 | 1,013,652 |
| 09/06/2013 | 1.45 | 1.27 | 1.38 | 2,067,866 | 828 | 1,495,471 |
| 02/06/2013 | 1.31 | 1.19 | 1.27 | 492,770 | 409 | 389,534 |
| 26/05/2013 | 1.22 | 1.18 | 1.21 | 186,290 | 205 | 155,885 |
| 19/05/2013 | 1.20 | 1.15 | 1.19 | 117,080 | 134 | 99,840 |
| 12/05/2013 | 1.25 | 1.18 | 1.20 | 70,735 | 157 | 59,265 |
| 05/05/2013 | 1.24 | 1.13 | 1.23 | 152,518 | 258 | 127,637 |
| 28/04/2013 | 1.25 | 1.15 | 1.18 | 209,873 | 212 | 179,539 |
| 21/04/2013 | 1.23 | 1.16 | 1.22 | 293,347 | 194 | 246,529 |
| 14/04/2013 | 1.34 | 1.27 | 1.27 | 274,775 | 231 | 211,072 |
| 07/04/2013 | 1.34 | 1.25 | 1.28 | 371,343 | 284 | 288,610 |
| 31/03/2013 | 1.38 | 1.32 | 1.32 | 569,921 | 416 | 424,893 |
| 24/03/2013 | 1.37 | 1.30 | 1.32 | 701,712 | 445 | 528,951 |
| 17/03/2013 | 1.43 | 1.35 | 1.35 | 848,047 | 399 | 616,186 |
| 10/03/2013 | 1.46 | 1.38 | 1.38 | 1,321,514 | 570 | 930,732 |
| 03/03/2013 | 1.48 | 1.35 | 1.43 | 2,245,936 | 821 | 1,570,147 |