ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
![Loading data](/themes/custom/ase/images/loading.gif)
Performance Indicators 27/05/2024
MarketSecond
High Price0.58
Last Closing0.58
No. of Transactions37
SectorReal Estate
Low Price0.56
Opening Price0.58
No. of Shares31,384
Div0.00
Change0.00
Closing Price0.58
Average Price0.57
P/E10.32
Value Traded17,891
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/05/2024 | 0.58 | 0.56 | 0.58 | 17,891 | 37 | 31,384 |
26/05/2024 | 0.60 | 0.58 | 0.58 | 10,815 | 34 | 18,540 |
23/05/2024 | 0.60 | 0.58 | 0.60 | 37,366 | 82 | 63,538 |
22/05/2024 | 0.58 | 0.56 | 0.58 | 23,606 | 69 | 41,419 |
21/05/2024 | 0.58 | 0.56 | 0.57 | 6,728 | 16 | 11,997 |
20/05/2024 | 0.58 | 0.57 | 0.58 | 20,226 | 33 | 35,450 |
19/05/2024 | 0.59 | 0.57 | 0.59 | 24,692 | 44 | 42,826 |
16/05/2024 | 0.59 | 0.57 | 0.59 | 50,061 | 92 | 86,187 |
15/05/2024 | 0.57 | 0.55 | 0.57 | 6,731 | 14 | 12,150 |
14/05/2024 | 0.58 | 0.56 | 0.56 | 43,857 | 34 | 77,367 |
13/05/2024 | 0.58 | 0.56 | 0.58 | 7,039 | 33 | 12,403 |
12/05/2024 | 0.59 | 0.56 | 0.56 | 63,744 | 121 | 110,818 |
09/05/2024 | 0.58 | 0.56 | 0.58 | 45,636 | 119 | 79,891 |
08/05/2024 | 0.56 | 0.54 | 0.56 | 7,624 | 32 | 13,967 |
07/05/2024 | 0.55 | 0.53 | 0.55 | 3,872 | 40 | 7,196 |
06/05/2024 | 0.55 | 0.52 | 0.53 | 8,813 | 43 | 16,615 |
05/05/2024 | 0.55 | 0.53 | 0.53 | 5,355 | 15 | 10,050 |
30/04/2024 | 0.55 | 0.53 | 0.55 | 5,491 | 17 | 10,347 |
29/04/2024 | 0.55 | 0.55 | 0.55 | 2,090 | 8 | 3,800 |
28/04/2024 | 0.56 | 0.54 | 0.55 | 25,528 | 39 | 47,049 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/05/2024 | 0.60 | 0.56 | 0.60 | 112,618 | 244 | 195,230 |
12/05/2024 | 0.59 | 0.55 | 0.59 | 171,432 | 294 | 298,925 |
05/05/2024 | 0.58 | 0.52 | 0.58 | 71,300 | 249 | 127,719 |
28/04/2024 | 0.56 | 0.53 | 0.55 | 33,109 | 64 | 61,196 |
21/04/2024 | 0.57 | 0.52 | 0.56 | 62,835 | 177 | 114,336 |
14/04/2024 | 0.58 | 0.53 | 0.53 | 25,386 | 78 | 46,358 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2024 | 0.58 | 0.52 | 0.55 | 226,386 | 507 | 411,024 |
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 |