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 |
|---|---|---|---|---|---|---|
| 24/12/2023 | 1.96 | 1.94 | 1.95 | 90,288 | 17 | 46,520 |
| 21/12/2023 | 1.97 | 1.96 | 1.96 | 823 | 5 | 420 |
| 20/12/2023 | 1.97 | 1.94 | 1.97 | 10,965 | 18 | 5,616 |
| 19/12/2023 | 1.95 | 1.93 | 1.95 | 5,716 | 15 | 2,960 |
| 18/12/2023 | 1.96 | 1.95 | 1.96 | 7,272 | 12 | 3,711 |
| 17/12/2023 | 1.96 | 1.89 | 1.96 | 40,814 | 54 | 21,214 |
| 14/12/2023 | 1.89 | 1.87 | 1.89 | 10,378 | 16 | 5,525 |
| 13/12/2023 | 1.88 | 1.86 | 1.88 | 2,496 | 5 | 1,335 |
| 12/12/2023 | 1.88 | 1.86 | 1.88 | 6,496 | 12 | 3,481 |
| 11/12/2023 | 1.86 | 1.85 | 1.86 | 5,930 | 15 | 3,199 |
| 10/12/2023 | 1.87 | 1.85 | 1.87 | 4,282 | 7 | 2,310 |
| 07/12/2023 | 1.88 | 1.87 | 1.87 | 1,031 | 6 | 551 |
| 06/12/2023 | 1.87 | 1.85 | 1.87 | 5,089 | 16 | 2,737 |
| 05/12/2023 | 1.88 | 1.86 | 1.86 | 7,871 | 14 | 4,221 |
| 04/12/2023 | 1.88 | 1.87 | 1.88 | 2,327 | 10 | 1,243 |
| 03/12/2023 | 1.88 | 1.87 | 1.88 | 1,310 | 4 | 700 |
| 30/11/2023 | 1.88 | 1.87 | 1.88 | 95,057 | 20 | 50,831 |
| 29/11/2023 | 1.87 | 1.86 | 1.87 | 101,437 | 22 | 54,250 |
| 28/11/2023 | 1.88 | 1.86 | 1.87 | 2,834 | 16 | 1,521 |
| 27/11/2023 | 1.88 | 1.85 | 1.88 | 20,550 | 25 | 11,098 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/02/2013 | 1.40 | 1.32 | 1.36 | 635,582 | 405 | 466,580 |
| 17/02/2013 | 1.43 | 1.35 | 1.35 | 1,386,117 | 749 | 993,032 |
| 10/02/2013 | 1.53 | 1.18 | 1.38 | 4,909,975 | 1,806 | 3,582,996 |
| 03/02/2013 | 1.18 | 1.15 | 1.17 | 247,303 | 136 | 213,070 |
| 27/01/2013 | 1.20 | 1.15 | 1.16 | 258,494 | 272 | 221,361 |
| 21/01/2013 | 1.24 | 1.12 | 1.20 | 951,795 | 570 | 799,079 |
| 13/01/2013 | 1.15 | 1.13 | 1.14 | 148,494 | 114 | 130,691 |
| 06/01/2013 | 1.15 | 1.13 | 1.15 | 145,058 | 131 | 127,161 |
| 30/12/2012 | 1.14 | 1.12 | 1.14 | 141,511 | 90 | 125,450 |
| 23/12/2012 | 1.13 | 1.11 | 1.11 | 57,276 | 47 | 51,057 |
| 16/12/2012 | 1.13 | 1.10 | 1.12 | 89,298 | 90 | 80,131 |
| 09/12/2012 | 1.13 | 1.10 | 1.10 | 106,328 | 93 | 95,248 |
| 02/12/2012 | 1.14 | 1.11 | 1.12 | 83,393 | 99 | 74,434 |
| 25/11/2012 | 1.15 | 1.12 | 1.12 | 175,467 | 155 | 154,654 |
| 18/11/2012 | 1.16 | 1.08 | 1.13 | 344,022 | 302 | 307,030 |
| 11/11/2012 | 1.14 | 1.09 | 1.11 | 392,551 | 200 | 352,603 |
| 04/11/2012 | 1.16 | 1.13 | 1.13 | 271,555 | 253 | 238,674 |
| 30/10/2012 | 1.16 | 1.10 | 1.13 | 327,101 | 215 | 289,225 |
| 21/10/2012 | 1.12 | 1.10 | 1.11 | 104,518 | 85 | 94,712 |
| 14/10/2012 | 1.12 | 1.11 | 1.12 | 136,154 | 156 | 122,575 |