ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 14/05/2024
MarketSecond
High Price0.58
Last Closing0.58
No. of Transactions34
SectorReal Estate
Low Price0.56
Opening Price0.58
No. of Shares77,367
Div0.00
Change-0.02
Closing Price0.56
Average Price0.57
P/E9.96
Value Traded43,857
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/03/2023 | 0.53 | 0.52 | 0.53 | 61,275 | 45 | 117,308 |
20/03/2023 | 0.52 | 0.50 | 0.52 | 36,082 | 56 | 70,114 |
19/03/2023 | 0.50 | 0.48 | 0.50 | 17,914 | 27 | 36,211 |
16/03/2023 | 0.49 | 0.47 | 0.48 | 7,507 | 28 | 15,921 |
15/03/2023 | 0.48 | 0.46 | 0.48 | 1,251 | 6 | 2,711 |
14/03/2023 | 0.49 | 0.48 | 0.48 | 4,575 | 11 | 9,510 |
13/03/2023 | 0.51 | 0.50 | 0.50 | 2,960 | 9 | 5,900 |
12/03/2023 | 0.52 | 0.50 | 0.52 | 14,963 | 29 | 29,905 |
09/03/2023 | 0.52 | 0.49 | 0.52 | 15,367 | 64 | 30,409 |
08/03/2023 | 0.51 | 0.50 | 0.50 | 9,203 | 21 | 18,405 |
07/03/2023 | 0.51 | 0.48 | 0.51 | 12,799 | 30 | 26,060 |
06/03/2023 | 0.52 | 0.48 | 0.50 | 12,728 | 34 | 24,888 |
05/03/2023 | 0.50 | 0.50 | 0.50 | 13,197 | 18 | 26,394 |
02/03/2023 | 0.48 | 0.46 | 0.48 | 28,521 | 51 | 59,593 |
01/03/2023 | 0.46 | 0.45 | 0.46 | 8,557 | 17 | 18,930 |
28/02/2023 | 0.44 | 0.42 | 0.44 | 18,225 | 34 | 41,712 |
26/02/2023 | 0.42 | 0.40 | 0.42 | 21,356 | 30 | 52,214 |
22/02/2023 | 0.42 | 0.41 | 0.42 | 1,970 | 12 | 4,800 |
21/02/2023 | 0.43 | 0.41 | 0.43 | 8,580 | 29 | 20,625 |
20/02/2023 | 0.42 | 0.41 | 0.42 | 8,225 | 14 | 19,988 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/03/2018 | 0.75 | 0.68 | 0.69 | 603,276 | 422 | 842,100 |
18/03/2018 | 0.74 | 0.66 | 0.71 | 151,110 | 240 | 215,800 |
11/03/2018 | 0.70 | 0.63 | 0.69 | 99,594 | 209 | 148,789 |
04/03/2018 | 0.67 | 0.59 | 0.65 | 156,272 | 232 | 247,270 |
25/02/2018 | 0.64 | 0.59 | 0.60 | 77,747 | 131 | 128,819 |
18/02/2018 | 0.69 | 0.65 | 0.65 | 19,780 | 61 | 29,617 |
11/02/2018 | 0.71 | 0.64 | 0.66 | 48,368 | 119 | 71,090 |
04/02/2018 | 0.75 | 0.70 | 0.71 | 92,342 | 96 | 129,120 |
28/01/2018 | 0.75 | 0.71 | 0.72 | 25,601 | 70 | 35,258 |
21/01/2018 | 0.86 | 0.73 | 0.76 | 112,058 | 159 | 143,116 |
14/01/2018 | 0.86 | 0.77 | 0.84 | 377,591 | 335 | 469,983 |
07/01/2018 | 0.81 | 0.76 | 0.80 | 434,355 | 201 | 551,196 |
24/12/2017 | 0.37 | 0.35 | 0.36 | 110,954 | 94 | 311,927 |
17/12/2017 | 0.38 | 0.36 | 0.37 | 108,386 | 113 | 292,987 |
10/12/2017 | 0.39 | 0.37 | 0.38 | 323,140 | 207 | 860,038 |
03/12/2017 | 0.42 | 0.38 | 0.39 | 192,331 | 225 | 485,998 |
26/11/2017 | 0.49 | 0.43 | 0.44 | 169,990 | 132 | 369,987 |
19/11/2017 | 0.50 | 0.45 | 0.47 | 78,504 | 135 | 161,369 |
12/11/2017 | 0.53 | 0.49 | 0.50 | 208,305 | 216 | 413,194 |
05/11/2017 | 0.49 | 0.46 | 0.48 | 364,146 | 210 | 763,990 |