Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 28/10/2026
MarketSecond
High Price0.34
Last Closing0.33
No. of Transactions1
SectorReal Estate
Low Price0.34
Opening Price0.34
No. of Shares20
Div0.00
Change0.01
Closing Price0.34
Average Price0.34
P/EN
Value Traded7

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/07/2026 0.33 0.32 0.33 7,848 28 24,400
26/07/2026 0.32 0.30 0.32 7,191 11 23,000
23/07/2026 0.31 0.31 0.31 31 1 100
22/07/2026 0.31 0.30 0.31 8,281 16 27,600
21/07/2026 0.31 0.31 0.31 4,428 17 14,283
20/07/2026 0.31 0.31 0.31 930 1 3,000
19/07/2026 0.32 0.31 0.32 2,536 16 8,181
16/07/2026 0.32 0.31 0.32 1,702 6 5,490
15/07/2026 0.32 0.31 0.32 2,421 13 7,805
14/07/2026 0.32 0.31 0.32 4,177 13 13,472
13/07/2026 0.31 0.31 0.31 19,627 68 63,313
12/07/2026 0.32 0.32 0.32 5,882 20 18,380
09/07/2026 0.33 0.32 0.33 7,648 49 23,897
08/07/2026 0.32 0.31 0.32 14,281 52 44,628
07/07/2026 0.32 0.31 0.31 892 8 2,860
06/07/2026 0.32 0.31 0.32 13,702 37 43,984
05/07/2026 0.32 0.31 0.32 19,743 78 63,686
01/07/2026 0.32 0.32 0.32 8 1 25
30/06/2026 0.32 0.32 0.32 4,915 15 15,360
29/06/2026 0.33 0.32 0.33 1,283 12 4,010
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
31/08/2025 0.47 0.43 0.43 42,182 123 95,164
24/08/2025 0.48 0.45 0.47 94,423 250 204,863
17/08/2025 0.52 0.46 0.48 269,440 418 554,530
10/08/2025 0.56 0.48 0.48 356,676 430 690,325
03/08/2025 0.53 0.46 0.53 267,305 322 532,323
27/07/2025 0.45 0.41 0.44 48,828 150 114,064
20/07/2025 0.52 0.46 0.47 34,826 172 72,159
13/07/2025 0.50 0.42 0.50 113,987 289 243,223
06/07/2025 0.42 0.39 0.41 22,537 101 56,459
29/06/2025 0.42 0.40 0.41 40,542 109 99,240
22/06/2025 0.42 0.39 0.42 13,313 82 33,263
15/06/2025 0.42 0.38 0.42 9,194 51 23,452
11/06/2025 0.41 0.39 0.40 5,651 26 14,350
01/06/2025 0.43 0.40 0.40 17,113 81 41,437
26/05/2025 0.44 0.42 0.44 13,733 90 31,975
18/05/2025 0.43 0.40 0.43 33,907 111 82,122
11/05/2025 0.43 0.37 0.43 44,993 148 110,941
04/05/2025 0.39 0.37 0.37 14,068 40 37,933
27/04/2025 0.39 0.37 0.39 22,893 50 60,455
20/04/2025 0.39 0.37 0.38 12,569 72 33,612
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 0.59 0.51 0.53 144,376 349 263,738
01/04/2021 0.73 0.57 0.59 511,683 754 801,180
01/03/2021 0.78 0.62 0.68 195,263 496 283,147
01/02/2021 0.83 0.71 0.77 530,321 770 693,930
03/01/2021 0.83 0.64 0.83 676,073 822 923,092
01/12/2020 0.72 0.62 0.67 608,105 940 912,400
01/11/2020 0.69 0.54 0.69 542,050 874 868,079
01/10/2020 0.72 0.59 0.62 377,078 735 590,306
01/09/2020 0.72 0.60 0.62 460,501 950 688,829
04/08/2020 0.80 0.70 0.70 210,721 300 275,499
01/07/2020 0.92 0.71 0.79 776,554 980 973,404
01/06/2020 0.86 0.71 0.85 686,095 897 860,683
10/05/2020 0.76 0.71 0.76 39,341 67 53,682
01/03/2020 0.85 0.71 0.77 1,091,358 1,188 1,414,140
02/02/2020 0.97 0.76 0.86 2,157,061 2,404 2,528,060
02/01/2020 1.04 0.76 0.91 3,324,879 3,120 3,674,266
01/12/2019 0.93 0.62 0.85 2,511,250 2,852 3,162,436
03/11/2019 0.78 0.51 0.66 1,388,092 1,469 2,386,171
01/10/2019 1.16 0.82 0.82 2,272,542 1,736 2,338,114
01/09/2019 1.20 1.02 1.16 3,701,509 2,302 3,341,875
Download Table