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
15/07/2025 0.47 0.46 0.47 15,954 50 34,043
14/07/2025 0.45 0.45 0.45 14,193 33 31,541
13/07/2025 0.43 0.42 0.43 23,868 57 56,024
10/07/2025 0.41 0.39 0.41 6,867 29 17,472
09/07/2025 0.41 0.40 0.41 1,720 11 4,297
08/07/2025 0.41 0.40 0.41 3,296 19 8,206
07/07/2025 0.41 0.40 0.41 8,222 27 20,540
06/07/2025 0.42 0.40 0.42 2,433 15 5,944
03/07/2025 0.41 0.40 0.41 6,355 20 15,808
02/07/2025 0.41 0.40 0.41 4,608 21 11,349
01/07/2025 0.42 0.41 0.42 4,994 23 12,055
29/06/2025 0.42 0.40 0.42 24,586 45 60,028
25/06/2025 0.42 0.41 0.42 3,546 21 8,647
24/06/2025 0.41 0.40 0.41 3,047 21 7,616
23/06/2025 0.40 0.39 0.40 3,167 25 8,116
22/06/2025 0.41 0.40 0.41 3,554 15 8,884
18/06/2025 0.42 0.39 0.42 4,852 32 12,120
16/06/2025 0.40 0.39 0.40 167 2 428
15/06/2025 0.40 0.38 0.40 4,175 17 10,904
12/06/2025 0.40 0.39 0.40 4,753 14 12,132
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
06/11/2022 0.47 0.44 0.46 38,285 99 83,981
30/10/2022 0.46 0.40 0.45 70,346 178 163,887
23/10/2022 0.47 0.41 0.46 77,372 197 178,774
16/10/2022 0.49 0.45 0.46 112,294 270 242,763
09/10/2022 0.54 0.48 0.48 363,113 573 719,167
02/10/2022 0.50 0.44 0.50 228,689 422 490,230
25/09/2022 0.48 0.41 0.48 209,622 379 475,159
18/09/2022 0.40 0.36 0.40 87,510 177 225,465
11/09/2022 0.37 0.35 0.37 22,859 82 64,841
04/09/2022 0.38 0.36 0.37 29,618 78 80,281
28/08/2022 0.40 0.38 0.38 34,436 65 88,805
21/08/2022 0.41 0.38 0.40 58,176 174 147,320
14/08/2022 0.40 0.35 0.40 98,305 173 257,805
07/08/2022 0.37 0.34 0.36 61,057 186 170,268
31/07/2022 0.36 0.32 0.36 18,656 61 53,727
24/07/2022 0.36 0.31 0.35 100,766 240 298,772
17/07/2022 0.36 0.33 0.33 65,911 226 195,147
13/07/2022 0.38 0.37 0.37 16,733 27 44,056
03/07/2022 0.42 0.40 0.40 3,210 5 8,001
26/06/2022 0.46 0.44 0.44 1,460 4 3,314
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2010 1.09 0.60 0.60 586,428 509 746,194
01/09/2010 1.31 0.98 1.05 2,650,536 178 2,364,131
01/08/2010 1.32 1.14 1.25 141,879 107 117,234
01/07/2010 1.36 0.79 1.25 210,493 309 201,740
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
Download Table