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
06/11/2025 0.38 0.37 0.38 2,903 10 7,846
05/11/2025 0.38 0.37 0.38 5,645 29 15,246
04/11/2025 0.38 0.38 0.38 40 3 104
02/11/2025 0.39 0.38 0.39 1,065 8 2,802
30/10/2025 0.39 0.38 0.39 2,098 11 5,515
29/10/2025 0.39 0.38 0.39 3,343 20 8,798
28/10/2025 0.39 0.37 0.39 9,410 25 24,847
27/10/2025 0.38 0.37 0.38 5,630 23 15,136
26/10/2025 0.38 0.37 0.37 380 2 1,027
23/10/2025 0.38 0.37 0.38 2,380 13 6,426
22/10/2025 0.38 0.37 0.38 8,405 42 22,575
21/10/2025 0.38 0.37 0.38 15,037 58 40,641
20/10/2025 0.38 0.38 0.38 3,328 25 8,758
19/10/2025 0.39 0.38 0.39 4,565 23 11,965
16/10/2025 0.40 0.38 0.40 3,811 32 9,852
15/10/2025 0.39 0.37 0.39 12,538 66 33,690
14/10/2025 0.39 0.37 0.38 7,996 26 21,519
13/10/2025 0.38 0.38 0.38 24,187 64 63,650
12/10/2025 0.40 0.39 0.40 4,694 26 12,017
09/10/2025 0.40 0.39 0.40 38,096 89 97,295
Download Table
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2017 0.53 0.45 0.46 1,295,249 1,232 2,660,111
01/05/2017 0.75 0.53 0.53 4,124,145 1,859 6,224,698
02/04/2017 0.69 0.55 0.67 4,255,954 1,930 6,836,657
01/03/2017 0.53 0.33 0.53 2,030,437 900 5,124,978
01/02/2017 0.35 0.26 0.35 795,022 637 2,601,477
02/01/2017 0.32 0.28 0.30 313,582 148 1,047,466
01/12/2016 0.31 0.28 0.30 545,971 311 1,852,435
01/11/2016 0.30 0.27 0.29 426,211 429 1,499,493
03/10/2016 0.29 0.27 0.27 491,544 509 1,763,642
01/09/2016 0.30 0.26 0.28 462,998 483 1,655,342
01/08/2016 0.27 0.24 0.27 271,923 464 1,055,026
03/07/2016 0.27 0.23 0.27 351,441 479 1,369,260
01/06/2016 0.29 0.25 0.25 212,148 361 791,429
02/05/2016 0.32 0.26 0.30 1,150,453 1,120 3,868,462
03/04/2016 0.47 0.33 0.33 2,007,461 976 4,659,818
01/03/2016 0.46 0.35 0.41 2,304,480 1,934 5,686,848
01/02/2016 0.39 0.35 0.37 1,236,472 1,110 3,328,915
03/01/2016 0.39 0.28 0.38 1,657,925 1,443 4,894,000
01/12/2015 0.30 0.19 0.28 1,033,415 1,270 3,848,917
01/11/2015 0.23 0.19 0.20 348,049 665 1,635,200
Download Table