ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.56
Last Closing0.56
No. of Transactions29
SectorReal Estate
Low Price0.54
Opening Price0.55
No. of Shares25,836
Div0.00
Change0.00
Closing Price0.56
Average Price0.55
P/E9.35
Value Traded14,180
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/12/2020 | 0.66 | 0.64 | 0.64 | 26,274 | 41 | 40,160 |
| 10/12/2020 | 0.64 | 0.62 | 0.64 | 14,803 | 34 | 23,481 |
| 09/12/2020 | 0.63 | 0.62 | 0.62 | 31,776 | 42 | 51,097 |
| 08/12/2020 | 0.65 | 0.64 | 0.65 | 13,345 | 30 | 20,760 |
| 07/12/2020 | 0.67 | 0.65 | 0.65 | 29,928 | 50 | 45,500 |
| 06/12/2020 | 0.68 | 0.66 | 0.68 | 76,686 | 76 | 114,715 |
| 03/12/2020 | 0.68 | 0.65 | 0.65 | 27,446 | 45 | 41,670 |
| 02/12/2020 | 0.68 | 0.67 | 0.68 | 32,902 | 62 | 48,935 |
| 01/12/2020 | 0.72 | 0.68 | 0.70 | 70,465 | 99 | 100,518 |
| 30/11/2020 | 0.69 | 0.67 | 0.69 | 48,761 | 96 | 71,678 |
| 29/11/2020 | 0.67 | 0.64 | 0.66 | 20,493 | 47 | 31,506 |
| 26/11/2020 | 0.67 | 0.63 | 0.65 | 27,810 | 59 | 43,050 |
| 25/11/2020 | 0.67 | 0.64 | 0.65 | 15,485 | 43 | 23,704 |
| 24/11/2020 | 0.67 | 0.67 | 0.67 | 94,769 | 96 | 141,447 |
| 23/11/2020 | 0.64 | 0.61 | 0.64 | 155,302 | 90 | 246,279 |
| 22/11/2020 | 0.61 | 0.60 | 0.61 | 18,063 | 24 | 29,710 |
| 19/11/2020 | 0.59 | 0.58 | 0.59 | 22,329 | 44 | 37,932 |
| 18/11/2020 | 0.60 | 0.57 | 0.57 | 6,735 | 29 | 11,577 |
| 17/11/2020 | 0.60 | 0.58 | 0.60 | 32,795 | 39 | 54,850 |
| 16/11/2020 | 0.58 | 0.57 | 0.58 | 10,561 | 36 | 18,276 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2010 | 1.08 | 1.03 | 1.06 | 183 | 6 | 174 |
| 23/05/2010 | 1.14 | 0.95 | 1.05 | 110 | 6 | 114 |
| 16/05/2010 | 1.10 | 1.00 | 1.10 | 3,321 | 12 | 3,161 |
| 09/05/2010 | 1.27 | 1.10 | 1.10 | 2,435 | 19 | 2,060 |
| 25/04/2010 | 1.35 | 1.29 | 1.33 | 13,251 | 20 | 10,199 |
| 18/04/2010 | 1.33 | 1.25 | 1.29 | 42,645 | 40 | 33,167 |
| 11/04/2010 | 1.31 | 1.10 | 1.30 | 64,538 | 81 | 53,046 |
| 04/04/2010 | 1.05 | 0.93 | 1.05 | 8,299 | 21 | 8,261 |
| 28/03/2010 | 0.98 | 0.92 | 0.97 | 2,969 | 31 | 3,133 |
| 21/03/2010 | 0.99 | 0.94 | 0.95 | 4,277 | 12 | 4,496 |
| 14/03/2010 | 1.01 | 0.93 | 0.98 | 6,088 | 33 | 6,372 |
| 07/03/2010 | 1.03 | 0.96 | 1.00 | 8,153 | 25 | 8,341 |
| 28/02/2010 | 1.06 | 0.97 | 1.06 | 901 | 8 | 915 |
| 21/02/2010 | 1.03 | 0.96 | 1.02 | 877 | 10 | 879 |
| 14/02/2010 | 1.12 | 0.95 | 0.99 | 15,708 | 39 | 15,625 |
| 07/02/2010 | 1.14 | 1.03 | 1.09 | 484 | 12 | 440 |
| 31/01/2010 | 1.13 | 1.03 | 1.07 | 2,339 | 16 | 2,206 |
| 24/01/2010 | 1.15 | 1.09 | 1.11 | 2,999 | 28 | 2,716 |
| 17/01/2010 | 1.15 | 1.08 | 1.11 | 1,897 | 13 | 1,722 |
| 10/01/2010 | 1.20 | 1.09 | 1.12 | 2,886 | 18 | 2,550 |