Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 16/04/2024
MarketSecond
High Price0.56
Last Closing0.56
No. of Transactions35
SectorReal Estate
Low Price0.54
Opening Price0.54
No. of Shares20,219
Div0.00
Change-0.01
Closing Price0.55
Average Price0.54
P/E9.18
Value Traded10,923

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/04/2024 0.56 0.54 0.55 10,923 35 20,219
15/04/2024 0.57 0.56 0.56 2,207 4 3,925
14/04/2024 0.58 0.56 0.58 6,962 17 12,284
08/04/2024 0.58 0.57 0.58 7,421 20 13,011
07/04/2024 0.58 0.56 0.58 15,762 47 27,865
04/04/2024 0.56 0.55 0.56 58,949 59 106,121
03/04/2024 0.56 0.54 0.56 8,182 24 14,985
02/04/2024 0.56 0.54 0.55 12,566 24 23,202
01/04/2024 0.56 0.55 0.56 2,177 14 3,950
31/03/2024 0.56 0.53 0.56 10,956 28 19,871
28/03/2024 0.55 0.53 0.55 11,254 37 20,603
27/03/2024 0.53 0.49 0.53 22,985 55 45,141
26/03/2024 0.51 0.50 0.51 3,231 10 6,374
25/03/2024 0.51 0.50 0.51 13,935 24 27,840
24/03/2024 0.52 0.50 0.52 1,636 8 3,223
21/03/2024 0.52 0.50 0.52 4,271 20 8,510
20/03/2024 0.52 0.52 0.52 1,528 7 2,938
19/03/2024 0.54 0.52 0.54 7,161 17 13,710
18/03/2024 0.54 0.52 0.54 3,659 13 7,005
14/03/2024 0.55 0.52 0.54 16,508 66 31,003
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/04/2024 0.58 0.56 0.58 23,183 67 40,876
31/03/2024 0.56 0.53 0.56 92,830 149 168,129
24/03/2024 0.55 0.49 0.55 53,041 134 103,181
17/03/2024 0.54 0.50 0.52 16,618 57 32,163
10/03/2024 0.55 0.52 0.54 31,621 118 59,695
03/03/2024 0.55 0.51 0.54 44,663 160 84,072
25/02/2024 0.52 0.47 0.52 53,451 134 107,747
18/02/2024 0.50 0.47 0.49 31,742 114 65,395
11/02/2024 0.50 0.46 0.50 27,059 100 57,232
04/02/2024 0.49 0.46 0.49 28,697 124 60,854
28/01/2024 0.52 0.44 0.47 34,811 123 73,410
21/01/2024 0.56 0.51 0.53 84,435 222 159,315
14/01/2024 0.60 0.55 0.56 122,584 311 210,548
07/01/2024 0.57 0.53 0.57 74,805 195 134,239
31/12/2023 0.58 0.52 0.58 54,730 139 99,721
24/12/2023 0.56 0.51 0.54 34,027 97 64,742
17/12/2023 0.56 0.54 0.56 57,020 157 104,400
10/12/2023 0.58 0.54 0.57 161,793 336 287,893
03/12/2023 0.61 0.55 0.57 302,583 535 526,489
26/11/2023 0.62 0.53 0.55 560,633 696 985,608
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2024 0.56 0.49 0.56 156,899 497 298,982
01/02/2024 0.52 0.44 0.52 147,892 503 306,445
02/01/2024 0.60 0.45 0.45 348,744 917 632,098
03/12/2023 0.61 0.51 0.54 571,102 1,167 1,013,442
01/11/2023 0.62 0.35 0.55 1,370,292 1,897 2,703,389
01/10/2023 0.54 0.37 0.37 438,581 1,068 947,705
03/09/2023 0.53 0.43 0.52 361,730 613 736,317
01/08/2023 0.65 0.45 0.45 273,341 472 509,096
02/07/2023 0.70 0.62 0.64 701,869 680 1,063,317
04/06/2023 0.70 0.58 0.65 594,288 686 936,698
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
Download Table