Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 29/04/2026
MarketSecond
High Price0.35
Last Closing0.34
No. of Transactions26
SectorReal Estate
Low Price0.33
Opening Price0.33
No. of Shares23,033
Div0.00
Change0.01
Closing Price0.35
Average Price0.34
P/EN
Value Traded7,811

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/04/2026 0.35 0.33 0.35 7,811 26 23,033
28/04/2026 0.34 0.33 0.34 5,930 26 17,926
27/04/2026 0.34 0.34 0.34 4,946 12 14,548
26/04/2026 0.34 0.33 0.34 4,437 36 13,137
23/04/2026 0.33 0.33 0.33 7,481 46 22,671
22/04/2026 0.32 0.31 0.32 91 3 290
21/04/2026 0.32 0.31 0.32 1,553 4 5,010
20/04/2026 0.33 0.32 0.32 13 2 40
16/04/2026 0.32 0.32 0.32 265 5 827
15/04/2026 0.33 0.32 0.33 4,099 6 12,810
14/04/2026 0.33 0.31 0.33 2,619 17 8,234
13/04/2026 0.32 0.31 0.32 234 3 756
12/04/2026 0.32 0.31 0.32 623 4 2,010
09/04/2026 0.32 0.31 0.32 755 5 2,436
08/04/2026 0.32 0.31 0.32 1,968 10 6,296
07/04/2026 0.31 0.30 0.31 2,431 10 8,104
05/04/2026 0.31 0.31 0.31 93 3 300
02/04/2026 0.32 0.30 0.32 1,861 7 6,051
01/04/2026 0.31 0.30 0.31 166 2 550
31/03/2026 0.31 0.30 0.31 616 3 2,051
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2026 0.35 0.33 0.35 23,125 100 68,644
19/04/2026 0.33 0.31 0.33 9,139 55 28,011
12/04/2026 0.33 0.31 0.32 7,841 35 24,637
05/04/2026 0.32 0.30 0.32 5,247 28 17,136
29/03/2026 0.32 0.30 0.32 4,812 27 15,879
24/03/2026 0.32 0.31 0.31 729 9 2,350
15/03/2026 0.32 0.30 0.32 1,698 12 5,547
08/03/2026 0.33 0.30 0.32 7,779 21 25,159
01/03/2026 0.32 0.30 0.32 8,485 55 27,795
22/02/2026 0.33 0.32 0.33 3,876 10 12,080
15/02/2026 0.34 0.32 0.32 6,227 42 19,070
08/02/2026 0.36 0.34 0.34 18,049 82 52,768
01/02/2026 0.36 0.34 0.36 3,156 19 9,045
25/01/2026 0.36 0.35 0.36 6,321 42 17,813
18/01/2026 0.37 0.34 0.37 47,490 182 136,759
11/01/2026 0.36 0.35 0.36 10,198 46 29,115
04/01/2026 0.37 0.36 0.37 608 7 1,655
28/12/2025 0.37 0.36 0.37 8,359 29 23,215
21/12/2025 0.37 0.34 0.37 3,215 22 9,029
14/12/2025 0.36 0.34 0.35 5,962 39 17,036
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2026 0.35 0.30 0.35 47,378 227 145,029
01/03/2026 0.33 0.30 0.31 21,477 115 70,129
01/02/2026 0.36 0.32 0.33 31,308 153 92,963
04/01/2026 0.37 0.34 0.36 64,617 277 185,342
01/12/2025 0.37 0.34 0.37 29,753 159 84,284
02/11/2025 0.39 0.34 0.35 63,917 311 177,896
01/10/2025 0.41 0.37 0.39 174,268 708 455,175
01/09/2025 0.49 0.39 0.41 288,039 912 665,778
03/08/2025 0.56 0.45 0.47 996,526 1,441 2,001,263
01/07/2025 0.52 0.39 0.44 236,134 776 525,117
01/06/2025 0.43 0.38 0.42 69,856 285 172,530
04/05/2025 0.44 0.37 0.44 106,700 389 262,971
03/04/2025 0.42 0.37 0.39 63,034 280 164,159
02/03/2025 0.45 0.40 0.43 88,607 222 214,991
02/02/2025 0.48 0.43 0.44 119,255 379 261,160
02/01/2025 0.46 0.42 0.46 225,920 576 516,010
01/12/2024 0.45 0.38 0.44 95,090 419 221,876
03/11/2024 0.48 0.42 0.44 86,119 355 196,444
01/10/2024 0.48 0.41 0.47 123,941 483 276,081
01/09/2024 0.53 0.46 0.47 309,971 705 621,632
Download Table