Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 07/07/2026
MarketSecond
High Price0.32
Last Closing0.32
No. of Transactions8
SectorReal Estate
Low Price0.31
Opening Price0.31
No. of Shares2,860
Div0.00
Change-0.01
Closing Price0.31
Average Price0.31
P/EN
Value Traded892

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/02/2026 0.33 0.32 0.32 3,869 8 12,060
19/02/2026 0.32 0.32 0.32 320 4 1,000
18/02/2026 0.33 0.32 0.33 1,813 19 5,666
17/02/2026 0.33 0.33 0.33 1,122 8 3,399
16/02/2026 0.34 0.33 0.34 2,972 11 9,005
12/02/2026 0.34 0.34 0.34 402 3 1,183
11/02/2026 0.35 0.34 0.35 4,221 31 12,416
10/02/2026 0.36 0.34 0.35 10,114 28 29,712
09/02/2026 0.35 0.35 0.35 1,089 8 3,110
08/02/2026 0.36 0.35 0.35 2,223 12 6,347
05/02/2026 0.36 0.34 0.36 2,356 13 6,759
03/02/2026 0.35 0.35 0.35 800 6 2,286
29/01/2026 0.36 0.35 0.36 641 4 1,830
27/01/2026 0.36 0.35 0.36 1,689 11 4,826
26/01/2026 0.36 0.35 0.36 2,329 12 6,540
25/01/2026 0.36 0.36 0.36 1,662 15 4,617
22/01/2026 0.37 0.36 0.37 1,601 12 4,440
21/01/2026 0.36 0.34 0.36 24,643 91 70,195
20/01/2026 0.36 0.34 0.35 20,610 70 60,283
19/01/2026 0.35 0.34 0.35 500 6 1,451
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/12/2024 0.43 0.38 0.40 11,441 48 28,500
08/12/2024 0.44 0.41 0.43 15,024 66 35,390
01/12/2024 0.45 0.42 0.45 14,396 74 32,931
24/11/2024 0.44 0.42 0.44 15,559 65 36,708
17/11/2024 0.45 0.42 0.45 19,890 94 45,878
10/11/2024 0.46 0.43 0.45 7,098 31 15,984
03/11/2024 0.48 0.43 0.45 43,571 165 97,874
27/10/2024 0.47 0.43 0.47 17,172 81 38,192
20/10/2024 0.46 0.43 0.45 23,965 43 53,521
13/10/2024 0.47 0.44 0.46 18,173 79 40,321
06/10/2024 0.48 0.41 0.47 44,460 196 98,823
29/09/2024 0.48 0.43 0.43 51,290 160 111,530
22/09/2024 0.51 0.48 0.49 50,462 146 102,608
15/09/2024 0.52 0.48 0.50 45,848 132 92,700
08/09/2024 0.53 0.50 0.52 58,390 138 114,784
01/09/2024 0.53 0.50 0.53 124,152 213 245,234
25/08/2024 0.53 0.50 0.53 116,322 266 224,209
18/08/2024 0.56 0.50 0.51 429,593 424 816,246
11/08/2024 0.54 0.48 0.52 130,381 436 253,985
04/08/2024 0.54 0.48 0.53 99,549 334 192,286
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2019 0.60 0.42 0.43 1,640,459 1,646 3,260,256
03/03/2019 0.50 0.36 0.50 1,152,011 1,534 2,633,280
03/02/2019 0.45 0.34 0.43 565,291 940 1,394,977
02/01/2019 0.52 0.40 0.42 762,226 1,001 1,706,184
02/12/2018 0.57 0.45 0.47 1,086,890 649 2,176,732
01/11/2018 0.67 0.56 0.56 914,713 514 1,527,850
01/10/2018 0.73 0.56 0.63 761,572 1,066 1,226,678
02/09/2018 0.71 0.63 0.66 334,347 237 506,954
01/08/2018 0.72 0.64 0.71 174,176 96 261,232
01/07/2018 0.79 0.65 0.71 154,882 163 216,632
03/06/2018 0.87 0.76 0.78 428,438 290 525,081
02/05/2018 0.90 0.62 0.83 864,492 732 1,143,441
01/04/2018 0.69 0.56 0.64 263,328 587 428,726
01/03/2018 0.75 0.59 0.69 1,017,120 1,128 1,465,359
01/02/2018 0.75 0.59 0.60 235,916 394 353,606
02/01/2018 0.86 0.71 0.74 945,059 753 1,193,193
03/12/2017 0.42 0.35 0.36 734,812 639 1,950,950
01/11/2017 0.53 0.43 0.44 1,051,646 754 2,234,810
01/10/2017 0.43 0.38 0.42 1,192,610 805 2,978,812
05/09/2017 0.45 0.37 0.38 556,984 578 1,436,978
Download Table