Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 17/04/2024
MarketSecond
High Price0.55
Last Closing0.55
No. of Transactions10
SectorReal Estate
Low Price0.53
Opening Price0.53
No. of Shares3,892
Div0.00
Change0.00
Closing Price0.55
Average Price0.54
P/E9.18
Value Traded2,093

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/03/2024 0.55 0.52 0.54 16,508 66 31,003
13/03/2024 0.54 0.52 0.53 8,573 18 16,250
12/03/2024 0.54 0.52 0.54 2,176 9 4,145
11/03/2024 0.54 0.52 0.54 2,543 12 4,810
10/03/2024 0.54 0.52 0.54 1,821 13 3,487
07/03/2024 0.54 0.53 0.54 2,839 11 5,350
06/03/2024 0.55 0.52 0.55 26,085 75 48,692
05/03/2024 0.53 0.51 0.53 1,288 6 2,525
04/03/2024 0.53 0.51 0.53 3,348 24 6,461
03/03/2024 0.54 0.52 0.53 11,103 44 21,044
29/02/2024 0.52 0.52 0.52 18,348 40 35,285
28/02/2024 0.50 0.47 0.50 29,835 69 61,265
27/02/2024 0.48 0.47 0.48 3,340 10 7,100
26/02/2024 0.48 0.47 0.48 541 6 1,150
25/02/2024 0.48 0.47 0.48 1,387 9 2,947
22/02/2024 0.49 0.47 0.49 6,448 22 13,630
21/02/2024 0.49 0.47 0.48 2,945 14 6,226
20/02/2024 0.49 0.48 0.49 1,670 8 3,475
19/02/2024 0.50 0.48 0.50 11,191 39 22,712
18/02/2024 0.50 0.48 0.50 9,488 31 19,352
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/11/2023 0.58 0.50 0.58 477,060 566 882,640
12/11/2023 0.48 0.40 0.48 150,605 256 337,356
05/11/2023 0.39 0.35 0.39 145,468 289 396,336
29/10/2023 0.38 0.36 0.36 44,450 128 122,859
22/10/2023 0.39 0.37 0.38 21,695 101 57,741
15/10/2023 0.41 0.38 0.39 26,687 122 69,693
08/10/2023 0.43 0.39 0.40 71,356 265 177,738
01/10/2023 0.54 0.44 0.44 310,920 542 621,123
24/09/2023 0.53 0.46 0.52 175,266 153 356,806
17/09/2023 0.52 0.45 0.52 65,626 127 131,936
10/09/2023 0.53 0.47 0.47 67,593 181 132,850
03/09/2023 0.49 0.43 0.49 53,244 152 114,725
27/08/2023 0.53 0.45 0.45 68,001 137 145,815
20/08/2023 0.53 0.49 0.49 13,165 55 25,719
13/08/2023 0.55 0.51 0.53 40,809 56 75,992
06/08/2023 0.57 0.51 0.55 30,630 49 56,266
30/07/2023 0.65 0.57 0.59 174,749 265 291,884
23/07/2023 0.67 0.62 0.64 66,343 94 102,106
16/07/2023 0.67 0.64 0.66 94,441 112 144,011
09/07/2023 0.69 0.64 0.66 174,060 140 262,921
Download Table
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
Download Table