Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 11/10/2026
MarketSecond
High Price0.34
Last Closing0.35
No. of Transactions9
SectorReal Estate
Low Price0.34
Opening Price0.34
No. of Shares3,500
Div0.00
Change-0.01
Closing Price0.34
Average Price0.34
P/EN
Value Traded1,190

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/08/2026 0.33 0.33 0.33 66 1 200
06/08/2026 0.33 0.32 0.32 483 3 1,500
05/08/2026 0.33 0.32 0.33 5,412 19 16,402
04/08/2026 0.34 0.33 0.33 2,939 15 8,900
03/08/2026 0.34 0.33 0.33 2,465 8 7,400
02/08/2026 0.34 0.33 0.34 5,266 18 15,489
30/07/2026 0.34 0.33 0.34 21,624 69 64,232
29/07/2026 0.33 0.33 0.33 6,358 37 19,266
28/07/2026 0.34 0.32 0.34 21,971 59 66,520
27/07/2026 0.33 0.32 0.33 7,848 28 24,400
26/07/2026 0.32 0.30 0.32 7,191 11 23,000
23/07/2026 0.31 0.31 0.31 31 1 100
22/07/2026 0.31 0.30 0.31 8,281 16 27,600
21/07/2026 0.31 0.31 0.31 4,428 17 14,283
20/07/2026 0.31 0.31 0.31 930 1 3,000
19/07/2026 0.32 0.31 0.32 2,536 16 8,181
16/07/2026 0.32 0.31 0.32 1,702 6 5,490
15/07/2026 0.32 0.31 0.32 2,421 13 7,805
14/07/2026 0.32 0.31 0.32 4,177 13 13,472
13/07/2026 0.31 0.31 0.31 19,627 68 63,313
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/12/2025 0.37 0.36 0.37 8,359 29 23,215
21/12/2025 0.37 0.34 0.37 3,215 22 9,029
14/12/2025 0.36 0.34 0.35 5,962 39 17,036
07/12/2025 0.36 0.35 0.36 7,957 45 22,711
30/11/2025 0.36 0.34 0.36 5,207 32 15,075
23/11/2025 0.36 0.34 0.35 27,527 110 78,485
16/11/2025 0.37 0.36 0.36 9,413 72 26,118
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 0.72 0.60 0.68 1,380,702 1,183 2,088,002
02/04/2023 0.61 0.52 0.61 435,996 385 781,755
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
Download Table