Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
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