Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 01/07/2026
MarketSecond
High Price0.32
Last Closing0.32
No. of Transactions1
SectorReal Estate
Low Price0.32
Opening Price0.32
No. of Shares25
Div0.00
Change0.00
Closing Price0.32
Average Price0.32
P/EN
Value Traded8

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2026 0.34 0.33 0.34 8,463 50 25,216
31/05/2026 0.33 0.32 0.33 1,495 8 4,655
24/05/2026 0.33 0.32 0.33 2,242 13 6,996
21/05/2026 0.33 0.32 0.33 1,607 14 5,023
20/05/2026 0.33 0.31 0.33 477 8 1,479
19/05/2026 0.32 0.32 0.32 80 1 250
18/05/2026 0.33 0.32 0.33 100 3 310
17/05/2026 0.33 0.32 0.32 49 3 152
14/05/2026 0.33 0.31 0.33 4,135 14 13,139
13/05/2026 0.32 0.31 0.32 3,656 19 11,434
12/05/2026 0.31 0.31 0.31 5,433 25 17,525
11/05/2026 0.32 0.32 0.32 32 1 100
10/05/2026 0.32 0.32 0.32 4,905 17 15,329
07/05/2026 0.33 0.33 0.33 1,575 10 4,773
06/05/2026 0.34 0.33 0.34 1,387 8 4,200
05/05/2026 0.34 0.33 0.34 2,917 15 8,835
04/05/2026 0.34 0.34 0.34 1,020 5 3,000
03/05/2026 0.34 0.34 0.34 680 3 2,000
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/10/2025 0.41 0.39 0.40 53,692 197 136,845
28/09/2025 0.42 0.40 0.41 27,402 149 67,571
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/06/2024 0.64 0.55 0.59 375,198 627 635,551
01/05/2024 0.60 0.52 0.59 450,335 951 786,594
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
Download Table