AFAQ FOR ENERGY CO. P.L.C Historical
Performance Indicators 29/10/2026
MarketFirst
High Price3.53
Last Closing3.51
No. of Transactions66
SectorUtilities and Energy
Low Price3.50
Opening Price3.50
No. of Shares43,255
Div5.10
Change0.02
Closing Price3.53
Average Price3.52
P/E13.3
Value Traded152,140
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2026 | 2.56 | 2.54 | 2.56 | 61,044 | 30 | 23,948 |
| 07/07/2026 | 2.57 | 2.52 | 2.57 | 43,011 | 34 | 16,839 |
| 06/07/2026 | 2.54 | 2.52 | 2.54 | 9,691 | 16 | 3,839 |
| 05/07/2026 | 2.54 | 2.49 | 2.54 | 9,993 | 16 | 3,961 |
| 02/07/2026 | 2.56 | 2.48 | 2.54 | 71,173 | 45 | 28,212 |
| 01/07/2026 | 2.57 | 2.47 | 2.55 | 134,708 | 99 | 53,145 |
| 30/06/2026 | 2.49 | 2.44 | 2.48 | 33,652 | 31 | 13,628 |
| 29/06/2026 | 2.50 | 2.39 | 2.49 | 97,432 | 79 | 39,929 |
| 28/06/2026 | 2.40 | 2.39 | 2.39 | 15,609 | 32 | 6,510 |
| 25/06/2026 | 2.42 | 2.39 | 2.40 | 24,740 | 38 | 10,307 |
| 24/06/2026 | 2.42 | 2.38 | 2.42 | 15,863 | 44 | 6,605 |
| 23/06/2026 | 2.48 | 2.40 | 2.43 | 65,334 | 82 | 27,061 |
| 22/06/2026 | 2.49 | 2.45 | 2.48 | 27,599 | 37 | 11,202 |
| 21/06/2026 | 2.50 | 2.46 | 2.47 | 61,720 | 86 | 24,870 |
| 18/06/2026 | 2.49 | 2.45 | 2.49 | 22,024 | 39 | 8,923 |
| 17/06/2026 | 2.50 | 2.46 | 2.50 | 46,715 | 55 | 18,841 |
| 15/06/2026 | 2.52 | 2.49 | 2.50 | 87,762 | 69 | 35,095 |
| 14/06/2026 | 2.54 | 2.51 | 2.52 | 64,568 | 54 | 25,708 |
| 11/06/2026 | 2.55 | 2.47 | 2.53 | 53,855 | 51 | 21,543 |
| 10/06/2026 | 2.55 | 2.51 | 2.52 | 45,055 | 44 | 17,835 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2025 | 1.67 | 1.63 | 1.66 | 1,781,561 | 129 | 1,075,625 |
| 06/04/2025 | 1.68 | 1.60 | 1.66 | 1,088,715 | 103 | 669,057 |
| 03/04/2025 | 1.68 | 1.66 | 1.68 | 2,319 | 14 | 1,390 |
| 23/03/2025 | 1.67 | 1.60 | 1.67 | 89,438 | 120 | 54,883 |
| 16/03/2025 | 1.64 | 1.62 | 1.64 | 920,957 | 50 | 564,997 |
| 09/03/2025 | 1.64 | 1.62 | 1.64 | 11,840 | 39 | 7,280 |
| 02/03/2025 | 1.65 | 1.61 | 1.63 | 384,019 | 70 | 234,394 |
| 23/02/2025 | 1.66 | 1.63 | 1.64 | 315,429 | 46 | 192,377 |
| 16/02/2025 | 1.66 | 1.62 | 1.66 | 653,990 | 99 | 401,016 |
| 09/02/2025 | 1.65 | 1.61 | 1.64 | 60,999 | 102 | 37,494 |
| 02/02/2025 | 1.66 | 1.63 | 1.65 | 46,192 | 67 | 28,219 |
| 26/01/2025 | 1.69 | 1.62 | 1.64 | 94,425 | 158 | 57,324 |
| 19/01/2025 | 1.69 | 1.65 | 1.69 | 557,899 | 126 | 333,775 |
| 12/01/2025 | 1.70 | 1.65 | 1.69 | 998,305 | 267 | 599,250 |
| 05/01/2025 | 1.65 | 1.55 | 1.65 | 175,856 | 221 | 111,065 |
| 29/12/2024 | 1.59 | 1.47 | 1.57 | 1,667,430 | 145 | 1,085,137 |
| 22/12/2024 | 1.49 | 1.46 | 1.48 | 707,265 | 75 | 480,461 |
| 15/12/2024 | 1.49 | 1.44 | 1.48 | 11,101 | 39 | 7,623 |
| 08/12/2024 | 1.50 | 1.46 | 1.49 | 410,102 | 53 | 278,526 |
| 01/12/2024 | 1.50 | 1.45 | 1.47 | 28,018 | 50 | 19,059 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2020 | 1.19 | 1.12 | 1.13 | 237,624 | 174 | 207,113 |
| 01/12/2019 | 1.21 | 1.07 | 1.16 | 128,222 | 164 | 115,186 |
| 03/11/2019 | 1.28 | 1.19 | 1.19 | 186,752 | 80 | 147,785 |
| 01/10/2019 | 1.35 | 1.25 | 1.28 | 119,090 | 124 | 92,368 |
| 01/09/2019 | 1.41 | 1.31 | 1.31 | 107,067 | 100 | 78,339 |
| 01/08/2019 | 1.44 | 1.37 | 1.40 | 56,196 | 98 | 40,080 |
| 01/07/2019 | 1.52 | 1.35 | 1.41 | 269,471 | 375 | 189,386 |
| 02/06/2019 | 1.40 | 1.25 | 1.37 | 153,727 | 223 | 117,424 |
| 01/05/2019 | 1.34 | 1.26 | 1.28 | 81,043 | 171 | 63,134 |
| 01/04/2019 | 1.57 | 1.25 | 1.31 | 445,273 | 264 | 327,998 |
| 03/03/2019 | 1.78 | 1.32 | 1.51 | 1,110,766 | 743 | 725,289 |
| 03/02/2019 | 1.89 | 1.74 | 1.75 | 824,720 | 305 | 447,802 |
| 02/01/2019 | 1.89 | 1.72 | 1.85 | 780,501 | 375 | 424,039 |
| 02/12/2018 | 2.03 | 1.82 | 1.89 | 672,835 | 117 | 341,811 |
| 01/11/2018 | 2.23 | 1.83 | 1.90 | 1,075,856 | 583 | 527,372 |
| 01/10/2018 | 2.07 | 1.95 | 2.03 | 1,502,842 | 303 | 741,203 |
| 02/09/2018 | 2.00 | 1.93 | 1.97 | 375,800 | 167 | 190,896 |
| 01/08/2018 | 1.97 | 1.78 | 1.96 | 967,542 | 392 | 497,606 |
| 01/07/2018 | 1.99 | 1.70 | 1.82 | 929,664 | 559 | 503,351 |
| 03/06/2018 | 2.09 | 1.90 | 1.90 | 340,161 | 382 | 171,013 |