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
12/08/2025 0.51 0.51 0.51 5,138 21 10,075
11/08/2025 0.56 0.53 0.53 111,515 129 204,881
10/08/2025 0.55 0.55 0.55 62,504 56 113,644
07/08/2025 0.53 0.52 0.53 126,582 70 239,184
06/08/2025 0.51 0.48 0.51 72,513 95 147,755
05/08/2025 0.49 0.48 0.49 13,661 44 28,359
04/08/2025 0.48 0.47 0.48 21,707 59 45,628
03/08/2025 0.46 0.46 0.46 32,843 54 71,397
31/07/2025 0.44 0.41 0.44 2,583 15 6,110
30/07/2025 0.43 0.42 0.43 787 15 1,874
29/07/2025 0.43 0.42 0.43 20,685 41 49,250
28/07/2025 0.45 0.43 0.44 19,713 62 45,585
27/07/2025 0.45 0.45 0.45 5,060 17 11,245
24/07/2025 0.49 0.47 0.47 8,627 30 18,346
23/07/2025 0.49 0.46 0.49 5,282 43 11,284
22/07/2025 0.48 0.47 0.47 5,351 25 11,373
21/07/2025 0.51 0.49 0.49 7,241 31 14,700
20/07/2025 0.52 0.49 0.51 8,326 43 16,456
17/07/2025 0.50 0.47 0.50 37,023 80 74,508
16/07/2025 0.49 0.47 0.48 22,949 69 47,107
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/03/2023 0.59 0.53 0.55 146,572 184 261,957
19/03/2023 0.57 0.48 0.57 229,678 285 437,320
12/03/2023 0.52 0.46 0.48 31,256 83 63,947
05/03/2023 0.52 0.48 0.52 63,294 167 126,156
26/02/2023 0.48 0.40 0.48 76,659 132 172,449
19/02/2023 0.43 0.41 0.42 24,248 75 58,433
12/02/2023 0.44 0.37 0.44 158,180 266 402,170
05/02/2023 0.37 0.32 0.37 36,179 153 103,481
29/01/2023 0.32 0.30 0.32 33,090 54 108,327
22/01/2023 0.34 0.32 0.33 5,181 22 16,030
15/01/2023 0.35 0.33 0.33 9,154 29 26,932
08/01/2023 0.35 0.33 0.35 8,583 58 25,220
02/01/2023 0.37 0.35 0.35 15,743 35 44,330
26/12/2022 0.37 0.35 0.37 19,066 52 53,933
18/12/2022 0.38 0.35 0.37 20,201 76 56,912
11/12/2022 0.42 0.38 0.39 48,406 152 124,597
04/12/2022 0.47 0.44 0.44 19,104 57 42,333
27/11/2022 0.46 0.44 0.46 28,510 89 64,153
20/11/2022 0.45 0.42 0.45 32,701 100 74,661
13/11/2022 0.48 0.44 0.46 80,063 209 174,068
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/06/2012 0.58 0.47 0.53 393,168 830 728,381
01/05/2012 0.66 0.52 0.52 863,300 1,385 1,477,794
01/04/2012 0.71 0.58 0.63 1,494,666 1,475 2,301,332
01/03/2012 0.68 0.56 0.60 889,212 1,148 1,428,262
01/02/2012 0.69 0.55 0.62 1,159,365 1,547 1,800,294
02/01/2012 0.78 0.58 0.61 2,116,342 2,341 3,134,310
01/12/2011 0.74 0.58 0.63 460,595 793 696,787
01/11/2011 0.93 0.71 0.74 1,451,275 1,320 1,726,993
02/10/2011 0.92 0.67 0.90 1,510,292 1,347 1,840,590
04/09/2011 1.09 0.73 0.74 2,921,973 2,337 3,417,848
01/08/2011 1.60 0.96 0.96 1,057,600 714 777,910
03/07/2011 1.72 1.45 1.60 10,068,988 4,080 6,312,160
01/06/2011 1.73 0.95 1.63 7,647,843 2,703 5,541,373
02/05/2011 1.03 0.71 0.98 4,727,985 2,020 5,349,380
03/04/2011 0.75 0.67 0.71 276,874 338 392,558
01/03/2011 0.78 0.62 0.68 728,324 808 1,002,571
01/02/2011 0.82 0.67 0.70 285,128 304 368,241
02/01/2011 0.86 0.63 0.81 3,474,313 2,086 4,588,451
01/12/2010 0.67 0.44 0.61 2,028,560 2,490 3,895,140
01/11/2010 0.68 0.43 0.47 2,376,104 1,368 4,189,838
Download Table