ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 30/04/2024
MarketSecond
High Price0.55
Last Closing0.55
No. of Transactions17
SectorReal Estate
Low Price0.53
Opening Price0.53
No. of Shares10,347
Div0.00
Change0.00
Closing Price0.55
Average Price0.53
P/E9.18
Value Traded5,491
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/09/2023 | 0.51 | 0.50 | 0.51 | 10,521 | 26 | 20,876 |
07/09/2023 | 0.49 | 0.46 | 0.49 | 23,682 | 58 | 49,845 |
06/09/2023 | 0.48 | 0.46 | 0.47 | 2,470 | 13 | 5,339 |
05/09/2023 | 0.48 | 0.47 | 0.48 | 518 | 3 | 1,100 |
04/09/2023 | 0.47 | 0.46 | 0.47 | 18,761 | 54 | 40,515 |
03/09/2023 | 0.45 | 0.43 | 0.45 | 7,812 | 24 | 17,926 |
31/08/2023 | 0.48 | 0.45 | 0.45 | 39,297 | 60 | 87,292 |
30/08/2023 | 0.47 | 0.47 | 0.47 | 2,726 | 3 | 5,800 |
29/08/2023 | 0.49 | 0.49 | 0.49 | 2 | 1 | 5 |
28/08/2023 | 0.53 | 0.49 | 0.51 | 15,747 | 57 | 31,804 |
27/08/2023 | 0.51 | 0.47 | 0.51 | 10,228 | 16 | 20,914 |
24/08/2023 | 0.49 | 0.49 | 0.49 | 416 | 7 | 849 |
23/08/2023 | 0.51 | 0.51 | 0.51 | 791 | 6 | 1,551 |
22/08/2023 | 0.53 | 0.51 | 0.53 | 7,395 | 29 | 14,440 |
21/08/2023 | 0.53 | 0.51 | 0.53 | 4,563 | 13 | 8,879 |
17/08/2023 | 0.53 | 0.53 | 0.53 | 106 | 1 | 200 |
16/08/2023 | 0.51 | 0.51 | 0.51 | 1,048 | 5 | 2,054 |
15/08/2023 | 0.53 | 0.53 | 0.53 | 2,226 | 4 | 4,200 |
14/08/2023 | 0.55 | 0.53 | 0.55 | 21,914 | 23 | 40,320 |
13/08/2023 | 0.55 | 0.53 | 0.55 | 15,516 | 23 | 29,218 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
13/09/2020 | 0.70 | 0.64 | 0.69 | 48,112 | 129 | 72,162 |
06/09/2020 | 0.72 | 0.66 | 0.68 | 145,247 | 254 | 209,663 |
30/08/2020 | 0.73 | 0.64 | 0.67 | 160,338 | 294 | 237,349 |
23/08/2020 | 0.80 | 0.71 | 0.76 | 153,041 | 181 | 197,742 |
16/08/2020 | 0.77 | 0.73 | 0.76 | 29,721 | 58 | 39,664 |
04/08/2020 | 0.77 | 0.73 | 0.75 | 21,840 | 48 | 29,493 |
26/07/2020 | 0.80 | 0.74 | 0.79 | 327,584 | 241 | 424,996 |
19/07/2020 | 0.78 | 0.71 | 0.76 | 68,087 | 107 | 92,313 |
12/07/2020 | 0.84 | 0.74 | 0.74 | 127,041 | 232 | 164,967 |
05/07/2020 | 0.92 | 0.81 | 0.84 | 165,780 | 283 | 189,099 |
28/06/2020 | 0.88 | 0.80 | 0.88 | 182,220 | 261 | 215,983 |
21/06/2020 | 0.86 | 0.78 | 0.80 | 128,484 | 135 | 153,870 |
14/06/2020 | 0.83 | 0.73 | 0.83 | 197,313 | 282 | 247,853 |
07/06/2020 | 0.82 | 0.76 | 0.76 | 177,423 | 205 | 224,288 |
31/05/2020 | 0.76 | 0.71 | 0.75 | 109,757 | 172 | 149,638 |
26/05/2020 | 0.74 | 0.73 | 0.73 | 17,998 | 24 | 24,362 |
17/05/2020 | 0.76 | 0.75 | 0.75 | 302 | 2 | 400 |
15/03/2020 | 0.77 | 0.71 | 0.77 | 171,762 | 151 | 236,066 |
08/03/2020 | 0.83 | 0.72 | 0.74 | 474,055 | 481 | 619,646 |
01/03/2020 | 0.85 | 0.75 | 0.84 | 445,541 | 556 | 558,428 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2010 | 1.09 | 0.84 | 0.91 | 72,147 | 78 | 75,773 |
02/05/2010 | 1.27 | 0.95 | 1.08 | 5,941 | 40 | 5,405 |
01/04/2010 | 1.35 | 0.93 | 1.33 | 128,740 | 163 | 104,680 |
01/03/2010 | 1.06 | 0.92 | 0.95 | 22,126 | 104 | 22,987 |
01/02/2010 | 1.14 | 0.95 | 1.00 | 19,600 | 79 | 19,358 |
03/01/2010 | 1.20 | 1.08 | 1.13 | 10,633 | 82 | 9,482 |
01/12/2009 | 1.29 | 1.08 | 1.12 | 49,326 | 156 | 42,212 |
01/11/2009 | 1.27 | 1.16 | 1.23 | 12,075 | 64 | 10,108 |
01/10/2009 | 1.44 | 1.25 | 1.29 | 12,320 | 87 | 9,350 |
01/09/2009 | 1.52 | 1.24 | 1.40 | 102,362 | 191 | 73,036 |
02/08/2009 | 1.43 | 1.12 | 1.25 | 78,465 | 255 | 63,945 |
01/07/2009 | 1.77 | 1.34 | 1.38 | 1,042,467 | 833 | 683,734 |
01/06/2009 | 1.87 | 1.48 | 1.66 | 421,489 | 657 | 259,120 |
03/05/2009 | 2.43 | 1.68 | 1.77 | 881,176 | 836 | 435,499 |
01/04/2009 | 2.39 | 1.63 | 2.37 | 545,701 | 791 | 288,667 |
01/03/2009 | 2.06 | 1.59 | 1.73 | 1,386,292 | 1,417 | 757,494 |
01/02/2009 | 2.07 | 1.49 | 1.76 | 1,779,824 | 1,538 | 999,803 |
04/01/2009 | 1.65 | 1.00 | 1.65 | 349,077 | 425 | 274,976 |