Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 20/08/2026
MarketSecond
High Price0.33
Last Closing0.33
No. of Transactions6
SectorReal Estate
Low Price0.32
Opening Price0.32
No. of Shares3,332
Div0.00
Change0.00
Closing Price0.33
Average Price0.32
P/EN
Value Traded1,068

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/06/2026 0.33 0.32 0.32 14,568 37 45,462
22/06/2026 0.33 0.33 0.33 3,311 15 10,034
21/06/2026 0.34 0.34 0.34 15,547 28 45,727
18/06/2026 0.35 0.35 0.35 359 2 1,025
17/06/2026 0.36 0.36 0.36 3,569 11 9,914
15/06/2026 0.37 0.37 0.37 4,626 9 12,504
14/06/2026 0.38 0.38 0.38 7,976 19 20,989
11/06/2026 0.39 0.37 0.39 12,699 47 33,652
10/06/2026 0.39 0.37 0.38 17,717 55 46,649
09/06/2026 0.38 0.38 0.38 31,847 80 83,807
08/06/2026 0.37 0.37 0.37 41,191 70 111,328
07/06/2026 0.36 0.36 0.36 92,609 55 257,246
04/06/2026 0.35 0.33 0.35 14,146 49 41,078
03/06/2026 0.34 0.33 0.34 2,151 7 6,510
02/06/2026 0.34 0.33 0.34 1,238 13 3,751
01/06/2026 0.34 0.33 0.34 8,463 50 25,216
31/05/2026 0.33 0.32 0.33 1,495 8 4,655
24/05/2026 0.33 0.32 0.33 2,242 13 6,996
21/05/2026 0.33 0.32 0.33 1,607 14 5,023
20/05/2026 0.33 0.31 0.33 477 8 1,479
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/11/2025 0.38 0.36 0.37 16,378 71 44,513
02/11/2025 0.39 0.37 0.38 9,652 50 25,998
26/10/2025 0.39 0.37 0.39 20,862 81 55,323
19/10/2025 0.39 0.37 0.38 33,714 161 90,365
12/10/2025 0.40 0.37 0.40 53,226 214 140,728
05/10/2025 0.41 0.39 0.40 53,692 197 136,845
28/09/2025 0.42 0.40 0.41 27,402 149 67,571
21/09/2025 0.42 0.39 0.41 46,242 179 114,714
14/09/2025 0.46 0.41 0.42 77,132 267 182,139
07/09/2025 0.49 0.42 0.47 116,536 270 257,326
31/08/2025 0.47 0.43 0.43 42,182 123 95,164
24/08/2025 0.48 0.45 0.47 94,423 250 204,863
17/08/2025 0.52 0.46 0.48 269,440 418 554,530
10/08/2025 0.56 0.48 0.48 356,676 430 690,325
03/08/2025 0.53 0.46 0.53 267,305 322 532,323
27/07/2025 0.45 0.41 0.44 48,828 150 114,064
20/07/2025 0.52 0.46 0.47 34,826 172 72,159
13/07/2025 0.50 0.42 0.50 113,987 289 243,223
06/07/2025 0.42 0.39 0.41 22,537 101 56,459
29/06/2025 0.42 0.40 0.41 40,542 109 99,240
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2023 0.59 0.45 0.55 507,877 787 967,903
01/02/2023 0.44 0.30 0.44 283,445 597 740,701
02/01/2023 0.37 0.30 0.30 46,494 159 138,148
01/12/2022 0.47 0.35 0.37 107,171 341 278,650
01/11/2022 0.48 0.40 0.46 239,919 638 537,902
02/10/2022 0.54 0.41 0.42 791,060 1,495 1,652,907
01/09/2022 0.48 0.35 0.48 357,209 732 865,746
01/08/2022 0.41 0.32 0.40 262,700 638 696,955
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
Download Table