Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 28/10/2021
MarketSecond
High Price0.43
Last Closing0.43
No. of Transactions34
SectorReal Estate
Low Price0.41
Opening Price0.43
No. of Shares38,009
Div0.00
Change0.00
Closing Price0.43
Average Price0.43
P/EN
Value Traded16,211

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/10/2021 0.43 0.41 0.43 16,211 34 38,009
27/10/2021 0.45 0.43 0.43 23,894 64 54,418
26/10/2021 0.44 0.42 0.44 39,946 112 91,843
25/10/2021 0.43 0.41 0.42 7,479 27 18,117
24/10/2021 0.43 0.42 0.42 22,427 40 52,379
21/10/2021 0.42 0.41 0.42 13,288 41 32,262
20/10/2021 0.42 0.40 0.41 1,229 9 3,065
18/10/2021 0.42 0.41 0.41 12,704 40 30,357
17/10/2021 0.43 0.42 0.43 13,550 39 32,092
14/10/2021 0.42 0.41 0.42 33,239 121 80,070
13/10/2021 0.41 0.39 0.41 4,878 18 12,283
12/10/2021 0.40 0.40 0.40 1,057 6 2,643
11/10/2021 0.40 0.39 0.40 4,223 24 10,570
10/10/2021 0.40 0.40 0.40 483 4 1,207
07/10/2021 0.41 0.40 0.40 5,947 21 14,844
06/10/2021 0.41 0.40 0.41 26,451 52 66,105
05/10/2021 0.41 0.40 0.40 16,643 45 41,518
04/10/2021 0.42 0.41 0.42 4,104 15 10,010
03/10/2021 0.42 0.41 0.42 11,443 21 27,910
30/09/2021 0.42 0.40 0.42 24,026 35 58,832
Date High Low Closing Value Traded No. of Trans No. of Shares
24/10/2021 0.45 0.41 0.43 109,957 277 254,766
17/10/2021 0.43 0.40 0.42 40,770 129 97,776
10/10/2021 0.42 0.39 0.42 43,880 173 106,773
03/10/2021 0.42 0.40 0.40 64,588 154 160,387
26/09/2021 0.43 0.40 0.42 53,914 117 131,503
19/09/2021 0.44 0.40 0.43 42,876 130 102,322
12/09/2021 0.46 0.42 0.43 46,006 138 106,007
05/09/2021 0.46 0.43 0.45 34,955 124 79,495
29/08/2021 0.49 0.44 0.44 109,259 241 238,001
22/08/2021 0.49 0.41 0.49 122,157 249 261,842
15/08/2021 0.44 0.40 0.43 13,696 93 32,694
08/08/2021 0.42 0.38 0.41 26,549 110 66,124
01/08/2021 0.46 0.42 0.42 31,655 123 72,559
25/07/2021 0.47 0.44 0.46 18,605 95 41,470
18/07/2021 0.48 0.46 0.48 8,405 26 17,970
11/07/2021 0.48 0.45 0.48 35,714 149 77,287
04/07/2021 0.52 0.44 0.48 200,847 427 407,999
27/06/2021 0.48 0.44 0.45 49,304 127 108,236
20/06/2021 0.50 0.45 0.46 51,195 178 110,978
13/06/2021 0.54 0.47 0.50 48,638 144 96,767
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2021 0.46 0.40 0.42 196,671 554 461,857
01/08/2021 0.49 0.38 0.47 284,396 771 628,690
01/07/2021 0.52 0.44 0.46 270,605 710 560,196
01/06/2021 0.58 0.44 0.47 222,528 677 448,707
02/05/2021 0.59 0.51 0.53 144,376 349 263,738
01/04/2021 0.73 0.57 0.59 511,683 754 801,180
01/03/2021 0.78 0.62 0.68 195,263 496 283,147
01/02/2021 0.83 0.71 0.77 530,321 770 693,930
03/01/2021 0.83 0.64 0.83 676,073 822 923,092
01/12/2020 0.72 0.62 0.67 608,105 940 912,400
01/11/2020 0.69 0.54 0.69 542,050 874 868,079
01/10/2020 0.72 0.59 0.62 377,078 735 590,306
01/09/2020 0.72 0.60 0.62 460,501 950 688,829
04/08/2020 0.80 0.70 0.70 210,721 300 275,499
01/07/2020 0.92 0.71 0.79 776,554 980 973,404
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