ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.55
Last Closing0.53
No. of Transactions37
SectorReal Estate
Low Price0.53
Opening Price0.54
No. of Shares20,603
Div0.00
Change0.02
Closing Price0.55
Average Price0.55
P/E9.18
Value Traded11,254
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/12/2023 | 0.59 | 0.58 | 0.59 | 100,050 | 161 | 170,503 |
03/12/2023 | 0.57 | 0.55 | 0.57 | 50,018 | 102 | 88,122 |
30/11/2023 | 0.56 | 0.53 | 0.55 | 42,720 | 99 | 78,825 |
29/11/2023 | 0.57 | 0.54 | 0.55 | 92,308 | 135 | 164,772 |
28/11/2023 | 0.58 | 0.55 | 0.56 | 206,653 | 209 | 372,973 |
27/11/2023 | 0.62 | 0.57 | 0.57 | 129,588 | 134 | 219,507 |
26/11/2023 | 0.60 | 0.59 | 0.60 | 89,363 | 119 | 149,531 |
23/11/2023 | 0.58 | 0.57 | 0.58 | 131,428 | 125 | 227,850 |
22/11/2023 | 0.56 | 0.55 | 0.56 | 69,996 | 96 | 125,856 |
21/11/2023 | 0.54 | 0.51 | 0.54 | 140,306 | 141 | 264,733 |
20/11/2023 | 0.52 | 0.51 | 0.52 | 114,149 | 177 | 221,839 |
19/11/2023 | 0.50 | 0.50 | 0.50 | 21,181 | 27 | 42,362 |
16/11/2023 | 0.48 | 0.48 | 0.48 | 8,161 | 18 | 17,003 |
15/11/2023 | 0.46 | 0.46 | 0.46 | 52,512 | 69 | 114,157 |
14/11/2023 | 0.44 | 0.44 | 0.44 | 76,407 | 121 | 173,653 |
13/11/2023 | 0.42 | 0.42 | 0.42 | 10,650 | 36 | 25,356 |
12/11/2023 | 0.40 | 0.40 | 0.40 | 2,875 | 12 | 7,187 |
09/11/2023 | 0.39 | 0.39 | 0.39 | 12,846 | 25 | 32,939 |
08/11/2023 | 0.38 | 0.38 | 0.38 | 16,748 | 41 | 44,074 |
07/11/2023 | 0.37 | 0.36 | 0.37 | 29,035 | 61 | 78,637 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/09/2022 | 0.37 | 0.35 | 0.37 | 22,859 | 82 | 64,841 |
04/09/2022 | 0.38 | 0.36 | 0.37 | 29,618 | 78 | 80,281 |
28/08/2022 | 0.40 | 0.38 | 0.38 | 34,436 | 65 | 88,805 |
21/08/2022 | 0.41 | 0.38 | 0.40 | 58,176 | 174 | 147,320 |
14/08/2022 | 0.40 | 0.35 | 0.40 | 98,305 | 173 | 257,805 |
07/08/2022 | 0.37 | 0.34 | 0.36 | 61,057 | 186 | 170,268 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2016 | 0.31 | 0.28 | 0.30 | 545,971 | 311 | 1,852,435 |
01/11/2016 | 0.30 | 0.27 | 0.29 | 426,211 | 429 | 1,499,493 |
03/10/2016 | 0.29 | 0.27 | 0.27 | 491,544 | 509 | 1,763,642 |
01/09/2016 | 0.30 | 0.26 | 0.28 | 462,998 | 483 | 1,655,342 |
01/08/2016 | 0.27 | 0.24 | 0.27 | 271,923 | 464 | 1,055,026 |
03/07/2016 | 0.27 | 0.23 | 0.27 | 351,441 | 479 | 1,369,260 |
01/06/2016 | 0.29 | 0.25 | 0.25 | 212,148 | 361 | 791,429 |
02/05/2016 | 0.32 | 0.26 | 0.30 | 1,150,453 | 1,120 | 3,868,462 |
03/04/2016 | 0.47 | 0.33 | 0.33 | 2,007,461 | 976 | 4,659,818 |
01/03/2016 | 0.46 | 0.35 | 0.41 | 2,304,480 | 1,934 | 5,686,848 |
01/02/2016 | 0.39 | 0.35 | 0.37 | 1,236,472 | 1,110 | 3,328,915 |
03/01/2016 | 0.39 | 0.28 | 0.38 | 1,657,925 | 1,443 | 4,894,000 |
01/12/2015 | 0.30 | 0.19 | 0.28 | 1,033,415 | 1,270 | 3,848,917 |
01/11/2015 | 0.23 | 0.19 | 0.20 | 348,049 | 665 | 1,635,200 |
01/10/2015 | 0.29 | 0.22 | 0.22 | 288,481 | 599 | 1,092,284 |
01/09/2015 | 0.34 | 0.28 | 0.29 | 377,053 | 642 | 1,206,909 |
02/08/2015 | 0.36 | 0.32 | 0.34 | 138,688 | 288 | 411,149 |
01/07/2015 | 0.37 | 0.34 | 0.34 | 193,717 | 323 | 554,825 |
01/06/2015 | 0.38 | 0.34 | 0.37 | 125,369 | 178 | 341,456 |
03/05/2015 | 0.39 | 0.36 | 0.37 | 136,398 | 138 | 360,450 |