ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.54
Last Closing0.55
No. of Transactions12
SectorReal Estate
Low Price0.53
Opening Price0.53
No. of Shares6,038
Div0.00
Change-0.02
Closing Price0.53
Average Price0.53
P/E8.85
Value Traded3,200
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/02/2024 | 0.50 | 0.48 | 0.50 | 9,488 | 31 | 19,352 |
15/02/2024 | 0.50 | 0.48 | 0.50 | 6,443 | 34 | 13,308 |
14/02/2024 | 0.49 | 0.46 | 0.49 | 3,847 | 15 | 8,165 |
13/02/2024 | 0.48 | 0.46 | 0.48 | 10,274 | 22 | 22,136 |
12/02/2024 | 0.48 | 0.47 | 0.48 | 3,176 | 11 | 6,710 |
11/02/2024 | 0.49 | 0.48 | 0.49 | 3,319 | 18 | 6,913 |
08/02/2024 | 0.49 | 0.46 | 0.49 | 6,031 | 22 | 12,850 |
07/02/2024 | 0.49 | 0.46 | 0.48 | 6,103 | 23 | 12,878 |
06/02/2024 | 0.47 | 0.46 | 0.47 | 6,318 | 30 | 13,696 |
05/02/2024 | 0.49 | 0.47 | 0.48 | 3,236 | 23 | 6,786 |
04/02/2024 | 0.49 | 0.47 | 0.49 | 7,010 | 26 | 14,644 |
01/02/2024 | 0.47 | 0.44 | 0.47 | 6,944 | 31 | 15,217 |
31/01/2024 | 0.47 | 0.45 | 0.45 | 5,942 | 19 | 12,993 |
30/01/2024 | 0.49 | 0.47 | 0.47 | 12,416 | 48 | 26,372 |
29/01/2024 | 0.51 | 0.49 | 0.49 | 2,679 | 10 | 5,455 |
28/01/2024 | 0.52 | 0.51 | 0.51 | 6,830 | 15 | 13,373 |
25/01/2024 | 0.53 | 0.51 | 0.53 | 23,215 | 65 | 45,243 |
24/01/2024 | 0.54 | 0.53 | 0.53 | 9,756 | 18 | 18,339 |
23/01/2024 | 0.55 | 0.54 | 0.55 | 17,939 | 47 | 33,188 |
22/01/2024 | 0.56 | 0.52 | 0.56 | 19,790 | 70 | 37,315 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/07/2023 | 0.69 | 0.64 | 0.66 | 174,060 | 140 | 262,921 |
02/07/2023 | 0.70 | 0.63 | 0.70 | 313,011 | 244 | 467,699 |
25/06/2023 | 0.65 | 0.63 | 0.65 | 63,532 | 39 | 100,066 |
18/06/2023 | 0.65 | 0.58 | 0.64 | 262,382 | 253 | 420,983 |
11/06/2023 | 0.67 | 0.58 | 0.60 | 105,664 | 212 | 173,655 |
04/06/2023 | 0.70 | 0.64 | 0.67 | 162,709 | 182 | 241,994 |
28/05/2023 | 0.70 | 0.66 | 0.68 | 156,941 | 154 | 232,210 |
21/05/2023 | 0.69 | 0.64 | 0.68 | 125,848 | 109 | 187,349 |
14/05/2023 | 0.72 | 0.64 | 0.69 | 393,085 | 299 | 572,624 |
07/05/2023 | 0.70 | 0.63 | 0.70 | 325,833 | 259 | 492,682 |
01/05/2023 | 0.65 | 0.60 | 0.65 | 378,995 | 362 | 603,137 |
25/04/2023 | 0.61 | 0.54 | 0.61 | 250,189 | 136 | 437,318 |
16/04/2023 | 0.56 | 0.52 | 0.55 | 40,772 | 61 | 75,711 |
09/04/2023 | 0.56 | 0.52 | 0.55 | 46,556 | 101 | 86,365 |
02/04/2023 | 0.56 | 0.53 | 0.56 | 98,478 | 87 | 182,361 |
26/03/2023 | 0.59 | 0.53 | 0.55 | 146,572 | 184 | 261,957 |
19/03/2023 | 0.57 | 0.48 | 0.57 | 229,678 | 285 | 437,320 |
12/03/2023 | 0.52 | 0.46 | 0.48 | 31,256 | 83 | 63,947 |
05/03/2023 | 0.52 | 0.48 | 0.52 | 63,294 | 167 | 126,156 |
26/02/2023 | 0.48 | 0.40 | 0.48 | 76,659 | 132 | 172,449 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2020 | 0.86 | 0.71 | 0.85 | 686,095 | 897 | 860,683 |
10/05/2020 | 0.76 | 0.71 | 0.76 | 39,341 | 67 | 53,682 |
01/03/2020 | 0.85 | 0.71 | 0.77 | 1,091,358 | 1,188 | 1,414,140 |
02/02/2020 | 0.97 | 0.76 | 0.86 | 2,157,061 | 2,404 | 2,528,060 |
02/01/2020 | 1.04 | 0.76 | 0.91 | 3,324,879 | 3,120 | 3,674,266 |
01/12/2019 | 0.93 | 0.62 | 0.85 | 2,511,250 | 2,852 | 3,162,436 |
03/11/2019 | 0.78 | 0.51 | 0.66 | 1,388,092 | 1,469 | 2,386,171 |
01/10/2019 | 1.16 | 0.82 | 0.82 | 2,272,542 | 1,736 | 2,338,114 |
01/09/2019 | 1.20 | 1.02 | 1.16 | 3,701,509 | 2,302 | 3,341,875 |
01/08/2019 | 1.16 | 0.92 | 1.11 | 2,973,139 | 2,124 | 2,828,274 |
01/07/2019 | 1.11 | 0.72 | 1.03 | 5,212,091 | 3,411 | 5,545,979 |
02/06/2019 | 0.79 | 0.65 | 0.73 | 2,854,718 | 2,184 | 3,907,595 |
01/05/2019 | 0.69 | 0.41 | 0.65 | 2,708,458 | 1,741 | 4,920,088 |
01/04/2019 | 0.60 | 0.42 | 0.43 | 1,640,459 | 1,646 | 3,260,256 |
03/03/2019 | 0.50 | 0.36 | 0.50 | 1,152,011 | 1,534 | 2,633,280 |
03/02/2019 | 0.45 | 0.34 | 0.43 | 565,291 | 940 | 1,394,977 |
02/01/2019 | 0.52 | 0.40 | 0.42 | 762,226 | 1,001 | 1,706,184 |
02/12/2018 | 0.57 | 0.45 | 0.47 | 1,086,890 | 649 | 2,176,732 |
01/11/2018 | 0.67 | 0.56 | 0.56 | 914,713 | 514 | 1,527,850 |
01/10/2018 | 0.73 | 0.56 | 0.63 | 761,572 | 1,066 | 1,226,678 |