ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.59
Last Closing0.57
No. of Transactions92
SectorReal Estate
Low Price0.57
Opening Price0.57
No. of Shares86,187
Div0.00
Change0.02
Closing Price0.59
Average Price0.58
P/E10.49
Value Traded50,061
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
10/08/2023 | 0.55 | 0.51 | 0.55 | 10,522 | 15 | 20,156 |
09/08/2023 | 0.53 | 0.53 | 0.53 | 2,178 | 7 | 4,110 |
08/08/2023 | 0.56 | 0.55 | 0.55 | 9,039 | 18 | 16,401 |
07/08/2023 | 0.57 | 0.57 | 0.57 | 8,891 | 9 | 15,599 |
03/08/2023 | 0.60 | 0.57 | 0.59 | 36,318 | 53 | 63,543 |
02/08/2023 | 0.60 | 0.58 | 0.60 | 45,882 | 73 | 78,986 |
01/08/2023 | 0.65 | 0.61 | 0.61 | 38,535 | 49 | 62,775 |
31/07/2023 | 0.64 | 0.62 | 0.64 | 47,003 | 59 | 75,570 |
30/07/2023 | 0.65 | 0.62 | 0.65 | 7,011 | 31 | 11,010 |
27/07/2023 | 0.64 | 0.62 | 0.64 | 4,773 | 14 | 7,600 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
23/02/2020 | 0.87 | 0.79 | 0.86 | 503,228 | 455 | 598,392 |
16/02/2020 | 0.90 | 0.76 | 0.82 | 441,198 | 573 | 540,885 |
09/02/2020 | 0.90 | 0.78 | 0.89 | 495,602 | 643 | 585,727 |
02/02/2020 | 0.97 | 0.82 | 0.82 | 717,033 | 733 | 803,056 |
26/01/2020 | 1.04 | 0.88 | 0.91 | 1,102,526 | 991 | 1,140,045 |
19/01/2020 | 0.96 | 0.83 | 0.96 | 1,023,678 | 1,018 | 1,115,589 |
12/01/2020 | 0.89 | 0.83 | 0.85 | 722,430 | 601 | 838,912 |
05/01/2020 | 0.87 | 0.76 | 0.85 | 476,245 | 510 | 579,720 |
29/12/2019 | 0.86 | 0.81 | 0.85 | 425,667 | 402 | 507,492 |
22/12/2019 | 0.84 | 0.75 | 0.80 | 213,814 | 217 | 273,979 |
15/12/2019 | 0.93 | 0.81 | 0.86 | 875,123 | 945 | 1,010,808 |
08/12/2019 | 0.79 | 0.71 | 0.79 | 690,338 | 822 | 919,470 |
01/12/2019 | 0.74 | 0.62 | 0.74 | 306,307 | 466 | 450,687 |
24/11/2019 | 0.66 | 0.61 | 0.66 | 614,967 | 630 | 973,661 |
17/11/2019 | 0.59 | 0.51 | 0.59 | 684,301 | 746 | 1,260,645 |
10/11/2019 | 0.63 | 0.55 | 0.55 | 78,033 | 80 | 136,815 |
03/11/2019 | 0.78 | 0.66 | 0.66 | 10,792 | 13 | 15,050 |
27/10/2019 | 0.92 | 0.82 | 0.82 | 76,188 | 93 | 86,266 |