Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 09/08/2022
MarketSecond
High Price0.36
Last Closing0.35
No. of Transactions41
SectorReal Estate
Low Price0.34
Opening Price0.35
No. of Shares34,977
Div0.00
Change0.01
Closing Price0.36
Average Price0.35
P/EN
Value Traded12,194

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/08/2022 0.36 0.34 0.36 12,194 41 34,977
08/08/2022 0.35 0.35 0.35 8,257 29 23,592
07/08/2022 0.37 0.36 0.36 28,386 64 77,270
04/08/2022 0.36 0.36 0.36 5,270 14 14,640
03/08/2022 0.35 0.34 0.35 6,548 21 18,750
02/08/2022 0.34 0.32 0.34 5,733 18 17,017
01/08/2022 0.33 0.33 0.33 776 3 2,350
31/07/2022 0.34 0.34 0.34 330 5 970
28/07/2022 0.36 0.34 0.35 23,082 65 66,048
27/07/2022 0.35 0.35 0.35 6,662 13 19,034
26/07/2022 0.34 0.34 0.34 45,066 45 132,548
25/07/2022 0.33 0.31 0.33 17,481 78 54,722
24/07/2022 0.33 0.32 0.32 8,474 39 26,420
21/07/2022 0.33 0.33 0.33 6,852 30 20,765
20/07/2022 0.35 0.33 0.34 57,569 179 170,122
19/07/2022 0.34 0.34 0.34 612 10 1,800
18/07/2022 0.35 0.35 0.35 280 3 800
17/07/2022 0.36 0.36 0.36 598 4 1,660
14/07/2022 0.37 0.37 0.37 296 2 800
13/07/2022 0.38 0.38 0.38 16,437 25 43,256
Date High Low Closing Value Traded No. of Trans No. of Shares
31/07/2022 0.36 0.32 0.36 18,656 61 53,727
24/07/2022 0.36 0.31 0.35 100,766 240 298,772
17/07/2022 0.36 0.33 0.33 65,911 226 195,147
13/07/2022 0.38 0.37 0.37 16,733 27 44,056
03/07/2022 0.42 0.40 0.40 3,210 5 8,001
26/06/2022 0.46 0.44 0.44 1,460 4 3,314
26/12/2021 0.50 0.46 0.48 36,907 116 77,793
19/12/2021 0.50 0.47 0.49 29,679 91 62,202
12/12/2021 0.54 0.49 0.52 68,388 150 134,849
05/12/2021 0.55 0.51 0.55 124,155 285 236,294
28/11/2021 0.54 0.48 0.54 305,138 482 600,592
21/11/2021 0.50 0.46 0.50 301,110 529 627,010
14/11/2021 0.46 0.42 0.46 99,618 214 224,657
07/11/2021 0.43 0.40 0.43 45,622 136 110,578
31/10/2021 0.43 0.41 0.42 29,618 107 71,068
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
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2022 0.42 0.31 0.34 186,951 503 546,946
01/06/2022 0.46 0.44 0.44 1,460 4 3,314
01/12/2021 0.55 0.46 0.48 382,067 843 744,809
01/11/2021 0.51 0.40 0.51 641,074 1,212 1,359,050
03/10/2021 0.45 0.39 0.42 276,288 788 660,886
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