ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.59
Last Closing0.57
No. of Transactions92
SectorReal Estate
Low Price0.57
Opening Price0.57
No. of Shares86,187
Div0.00
Change0.02
Closing Price0.59
Average Price0.58
P/E10.49
Value Traded50,061
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/07/2023 | 0.64 | 0.64 | 0.64 | 672 | 2 | 1,050 |
| 25/07/2023 | 0.65 | 0.64 | 0.65 | 4,176 | 11 | 6,500 |
| 24/07/2023 | 0.67 | 0.64 | 0.64 | 17,522 | 37 | 27,089 |
| 23/07/2023 | 0.67 | 0.64 | 0.67 | 39,200 | 30 | 59,867 |
| 20/07/2023 | 0.66 | 0.65 | 0.66 | 6,897 | 13 | 10,510 |
| 18/07/2023 | 0.67 | 0.65 | 0.66 | 31,343 | 40 | 47,656 |
| 17/07/2023 | 0.67 | 0.64 | 0.67 | 41,899 | 41 | 64,045 |
| 16/07/2023 | 0.67 | 0.65 | 0.66 | 14,302 | 18 | 21,800 |
| 13/07/2023 | 0.66 | 0.66 | 0.66 | 4,092 | 4 | 6,200 |
| 12/07/2023 | 0.67 | 0.66 | 0.67 | 35,149 | 29 | 52,850 |
| 11/07/2023 | 0.68 | 0.65 | 0.67 | 43,476 | 41 | 65,437 |
| 10/07/2023 | 0.66 | 0.64 | 0.65 | 46,322 | 41 | 72,156 |
| 09/07/2023 | 0.69 | 0.67 | 0.67 | 45,021 | 25 | 66,278 |
| 06/07/2023 | 0.70 | 0.67 | 0.70 | 46,538 | 48 | 68,081 |
| 05/07/2023 | 0.70 | 0.67 | 0.69 | 111,360 | 87 | 162,994 |
| 04/07/2023 | 0.68 | 0.66 | 0.68 | 76,941 | 49 | 116,234 |
| 03/07/2023 | 0.67 | 0.64 | 0.67 | 77,089 | 53 | 118,694 |
| 02/07/2023 | 0.65 | 0.63 | 0.65 | 1,082 | 7 | 1,696 |
| 26/06/2023 | 0.65 | 0.64 | 0.65 | 26,700 | 18 | 41,716 |
| 25/06/2023 | 0.65 | 0.63 | 0.65 | 36,832 | 21 | 58,350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/10/2019 | 0.99 | 0.91 | 0.94 | 706,411 | 535 | 746,623 |
| 13/10/2019 | 0.99 | 0.93 | 0.99 | 532,482 | 486 | 556,617 |
| 06/10/2019 | 1.09 | 0.87 | 0.94 | 585,257 | 405 | 621,325 |
| 29/09/2019 | 1.20 | 1.08 | 1.08 | 798,942 | 473 | 694,022 |
| 22/09/2019 | 1.18 | 1.03 | 1.18 | 1,014,008 | 576 | 916,339 |
| 15/09/2019 | 1.11 | 1.03 | 1.07 | 847,979 | 520 | 796,194 |
| 08/09/2019 | 1.12 | 1.02 | 1.06 | 274,511 | 290 | 257,806 |
| 01/09/2019 | 1.16 | 1.06 | 1.13 | 1,138,274 | 660 | 1,004,797 |
| 25/08/2019 | 1.16 | 1.05 | 1.11 | 1,325,277 | 749 | 1,198,966 |
| 18/08/2019 | 1.12 | 0.96 | 1.12 | 882,491 | 707 | 849,865 |
| 15/08/2019 | 1.04 | 1.00 | 1.04 | 53,496 | 55 | 52,246 |
| 04/08/2019 | 1.03 | 0.92 | 1.01 | 570,388 | 496 | 586,691 |
| 28/07/2019 | 1.11 | 0.98 | 1.04 | 1,721,277 | 1,065 | 1,665,356 |
| 21/07/2019 | 1.11 | 0.93 | 1.11 | 1,605,557 | 948 | 1,572,743 |
| 14/07/2019 | 0.94 | 0.83 | 0.93 | 1,038,917 | 767 | 1,167,382 |
| 07/07/2019 | 0.86 | 0.74 | 0.86 | 598,529 | 461 | 753,717 |
| 30/06/2019 | 0.76 | 0.69 | 0.74 | 597,112 | 385 | 819,991 |
| 23/06/2019 | 0.79 | 0.70 | 0.70 | 637,792 | 525 | 854,864 |
| 16/06/2019 | 0.79 | 0.67 | 0.75 | 1,105,965 | 884 | 1,484,100 |
| 10/06/2019 | 0.77 | 0.66 | 0.77 | 523,327 | 411 | 720,073 |