Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 24/02/2026
MarketSecond
High Price0.33
Last Closing0.32
No. of Transactions2
SectorReal Estate
Low Price0.33
Opening Price0.33
No. of Shares20
Div0.00
Change0.01
Closing Price0.33
Average Price0.33
P/EN
Value Traded7

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/02/2026 0.33 0.33 0.33 7 2 20
22/02/2026 0.33 0.32 0.32 3,869 8 12,060
19/02/2026 0.32 0.32 0.32 320 4 1,000
18/02/2026 0.33 0.32 0.33 1,813 19 5,666
17/02/2026 0.33 0.33 0.33 1,122 8 3,399
16/02/2026 0.34 0.33 0.34 2,972 11 9,005
12/02/2026 0.34 0.34 0.34 402 3 1,183
11/02/2026 0.35 0.34 0.35 4,221 31 12,416
10/02/2026 0.36 0.34 0.35 10,114 28 29,712
09/02/2026 0.35 0.35 0.35 1,089 8 3,110
08/02/2026 0.36 0.35 0.35 2,223 12 6,347
05/02/2026 0.36 0.34 0.36 2,356 13 6,759
03/02/2026 0.35 0.35 0.35 800 6 2,286
29/01/2026 0.36 0.35 0.36 641 4 1,830
27/01/2026 0.36 0.35 0.36 1,689 11 4,826
26/01/2026 0.36 0.35 0.36 2,329 12 6,540
25/01/2026 0.36 0.36 0.36 1,662 15 4,617
22/01/2026 0.37 0.36 0.37 1,601 12 4,440
21/01/2026 0.36 0.34 0.36 24,643 91 70,195
20/01/2026 0.36 0.34 0.35 20,610 70 60,283
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/12/2025 0.36 0.35 0.36 7,957 45 22,711
30/11/2025 0.36 0.34 0.36 5,207 32 15,075
23/11/2025 0.36 0.34 0.35 27,527 110 78,485
16/11/2025 0.37 0.36 0.36 9,413 72 26,118
09/11/2025 0.38 0.36 0.37 16,378 71 44,513
02/11/2025 0.39 0.37 0.38 9,652 50 25,998
26/10/2025 0.39 0.37 0.39 20,862 81 55,323
19/10/2025 0.39 0.37 0.38 33,714 161 90,365
12/10/2025 0.40 0.37 0.40 53,226 214 140,728
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/08/2024 0.56 0.48 0.53 827,399 1,576 1,585,207
01/07/2024 0.64 0.54 0.54 634,490 1,174 1,056,487
Download Table