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 |
---|---|---|---|---|---|---|
09/10/2023 | 0.43 | 0.40 | 0.41 | 31,844 | 99 | 79,071 |
08/10/2023 | 0.43 | 0.42 | 0.42 | 4,588 | 26 | 10,913 |
05/10/2023 | 0.47 | 0.44 | 0.44 | 27,799 | 104 | 62,761 |
04/10/2023 | 0.47 | 0.46 | 0.46 | 15,618 | 35 | 33,953 |
03/10/2023 | 0.48 | 0.46 | 0.48 | 38,828 | 106 | 83,340 |
02/10/2023 | 0.49 | 0.48 | 0.48 | 10,767 | 33 | 22,426 |
01/10/2023 | 0.54 | 0.50 | 0.50 | 217,908 | 264 | 418,643 |
28/09/2023 | 0.52 | 0.52 | 0.52 | 6,354 | 10 | 12,220 |
26/09/2023 | 0.50 | 0.46 | 0.50 | 97,643 | 26 | 205,251 |
25/09/2023 | 0.48 | 0.48 | 0.48 | 2,335 | 6 | 4,865 |
24/09/2023 | 0.53 | 0.50 | 0.50 | 68,933 | 111 | 134,470 |
21/09/2023 | 0.52 | 0.50 | 0.52 | 7,489 | 21 | 14,776 |
20/09/2023 | 0.52 | 0.51 | 0.52 | 3,417 | 9 | 6,660 |
19/09/2023 | 0.51 | 0.49 | 0.51 | 44,142 | 63 | 87,507 |
18/09/2023 | 0.49 | 0.46 | 0.49 | 4,056 | 13 | 8,591 |
17/09/2023 | 0.47 | 0.45 | 0.47 | 6,523 | 21 | 14,402 |
14/09/2023 | 0.47 | 0.47 | 0.47 | 6,719 | 23 | 14,295 |
13/09/2023 | 0.50 | 0.49 | 0.49 | 9,090 | 29 | 18,541 |
12/09/2023 | 0.53 | 0.51 | 0.51 | 17,535 | 50 | 34,175 |
11/09/2023 | 0.53 | 0.52 | 0.53 | 23,729 | 53 | 44,963 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
13/06/2021 | 0.54 | 0.47 | 0.50 | 48,638 | 144 | 96,767 |
06/06/2021 | 0.57 | 0.52 | 0.54 | 41,851 | 117 | 78,497 |
30/05/2021 | 0.58 | 0.51 | 0.58 | 93,892 | 244 | 175,051 |
23/05/2021 | 0.59 | 0.55 | 0.55 | 34,197 | 113 | 61,364 |
16/05/2021 | 0.59 | 0.55 | 0.59 | 54,862 | 116 | 97,022 |
25/04/2021 | 0.64 | 0.57 | 0.59 | 144,089 | 260 | 241,215 |
18/04/2021 | 0.67 | 0.60 | 0.65 | 215,841 | 281 | 342,634 |
12/04/2021 | 0.70 | 0.67 | 0.70 | 43,658 | 15 | 64,500 |
04/04/2021 | 0.73 | 0.66 | 0.71 | 108,095 | 198 | 152,831 |
28/03/2021 | 0.68 | 0.62 | 0.68 | 43,284 | 151 | 66,396 |
21/03/2021 | 0.71 | 0.64 | 0.65 | 50,127 | 137 | 76,936 |
14/03/2021 | 0.73 | 0.65 | 0.71 | 20,060 | 58 | 29,229 |
07/03/2021 | 0.76 | 0.70 | 0.73 | 50,837 | 107 | 69,353 |
28/02/2021 | 0.78 | 0.74 | 0.74 | 47,025 | 69 | 62,013 |
21/02/2021 | 0.76 | 0.71 | 0.75 | 120,897 | 152 | 164,305 |
14/02/2021 | 0.76 | 0.72 | 0.73 | 54,646 | 79 | 74,540 |
07/02/2021 | 0.79 | 0.72 | 0.75 | 126,561 | 223 | 168,918 |
31/01/2021 | 0.83 | 0.78 | 0.79 | 325,890 | 403 | 406,097 |
24/01/2021 | 0.80 | 0.69 | 0.80 | 367,157 | 417 | 497,468 |
17/01/2021 | 0.71 | 0.64 | 0.70 | 195,172 | 292 | 284,914 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/08/2013 | 0.58 | 0.42 | 0.53 | 952,939 | 1,273 | 1,811,166 |
01/07/2013 | 0.52 | 0.43 | 0.43 | 1,203,159 | 1,281 | 2,480,701 |
02/06/2013 | 0.57 | 0.48 | 0.49 | 916,362 | 1,125 | 1,713,792 |
01/05/2013 | 0.61 | 0.52 | 0.58 | 464,740 | 856 | 823,546 |
01/04/2013 | 0.69 | 0.54 | 0.58 | 1,617,760 | 1,934 | 2,567,237 |
03/03/2013 | 0.68 | 0.63 | 0.67 | 2,160,994 | 1,800 | 3,327,912 |
03/02/2013 | 0.77 | 0.64 | 0.67 | 2,250,607 | 1,440 | 3,260,616 |
02/01/2013 | 0.96 | 0.72 | 0.72 | 2,939,891 | 1,854 | 3,462,758 |
02/12/2012 | 1.21 | 0.82 | 0.85 | 4,928,524 | 1,759 | 4,406,152 |
01/11/2012 | 0.96 | 0.76 | 0.90 | 8,046,673 | 3,051 | 9,308,547 |
01/10/2012 | 0.80 | 0.56 | 0.80 | 4,552,237 | 1,431 | 6,696,853 |
02/09/2012 | 0.61 | 0.57 | 0.57 | 1,013,834 | 411 | 1,724,841 |
01/08/2012 | 0.65 | 0.58 | 0.60 | 828,560 | 841 | 1,330,005 |
01/07/2012 | 0.64 | 0.52 | 0.59 | 804,749 | 1,114 | 1,334,716 |
03/06/2012 | 0.58 | 0.47 | 0.53 | 393,168 | 830 | 728,381 |
01/05/2012 | 0.66 | 0.52 | 0.52 | 863,300 | 1,385 | 1,477,794 |
01/04/2012 | 0.71 | 0.58 | 0.63 | 1,494,666 | 1,475 | 2,301,332 |
01/03/2012 | 0.68 | 0.56 | 0.60 | 889,212 | 1,148 | 1,428,262 |
01/02/2012 | 0.69 | 0.55 | 0.62 | 1,159,365 | 1,547 | 1,800,294 |
02/01/2012 | 0.78 | 0.58 | 0.61 | 2,116,342 | 2,341 | 3,134,310 |