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
05/10/2022 0.48 0.46 0.48 77,954 122 164,145
04/10/2022 0.46 0.45 0.46 41,271 66 90,550
03/10/2022 0.46 0.44 0.46 45,095 96 101,482
02/10/2022 0.47 0.46 0.46 22,696 47 49,012
29/09/2022 0.48 0.46 0.48 37,876 73 79,830
28/09/2022 0.46 0.43 0.46 70,276 120 155,688
27/09/2022 0.44 0.41 0.44 38,908 69 91,195
26/09/2022 0.44 0.42 0.43 20,238 59 47,675
25/09/2022 0.42 0.42 0.42 42,324 58 100,771
22/09/2022 0.40 0.40 0.40 47,589 65 118,973
21/09/2022 0.39 0.39 0.39 3,750 12 9,616
20/09/2022 0.38 0.37 0.38 20,012 43 53,207
19/09/2022 0.38 0.37 0.37 10,324 22 27,900
18/09/2022 0.38 0.36 0.38 5,835 35 15,769
15/09/2022 0.37 0.36 0.37 3,721 17 10,328
14/09/2022 0.36 0.35 0.36 11,537 24 32,950
13/09/2022 0.36 0.35 0.36 6,185 26 17,628
12/09/2022 0.36 0.36 0.36 874 8 2,427
11/09/2022 0.37 0.36 0.37 543 7 1,508
08/09/2022 0.38 0.37 0.37 11,842 19 32,002
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2009 2.39 1.93 2.37 209,221 236 97,767
19/04/2009 1.90 1.66 1.90 161,362 254 88,804
12/04/2009 1.75 1.66 1.73 42,217 97 24,594
05/04/2009 1.78 1.63 1.66 79,624 142 46,707
29/03/2009 1.79 1.62 1.74 96,492 147 56,182
22/03/2009 1.80 1.59 1.70 138,159 190 80,409
15/03/2009 1.89 1.66 1.66 155,220 192 87,131
08/03/2009 2.06 1.86 1.90 457,258 480 237,379
01/03/2009 2.02 1.68 2.02 592,439 470 327,188
22/02/2009 2.07 1.76 1.76 568,723 417 294,710
15/02/2009 1.90 1.55 1.90 699,122 470 405,697
08/02/2009 1.69 1.49 1.61 259,172 373 163,693
01/02/2009 1.95 1.72 1.72 252,808 278 135,703
25/01/2009 1.65 1.38 1.65 101,739 144 69,150
18/01/2009 1.32 1.10 1.32 226,012 249 185,181
11/01/2009 1.05 1.00 1.05 21,327 32 20,645
Download Table