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
28/06/2026 0.33 0.32 0.33 6,970 28 21,501
25/06/2026 0.33 0.31 0.33 32,748 145 104,889
23/06/2026 0.33 0.32 0.32 14,568 37 45,462
22/06/2026 0.33 0.33 0.33 3,311 15 10,034
21/06/2026 0.34 0.34 0.34 15,547 28 45,727
18/06/2026 0.35 0.35 0.35 359 2 1,025
17/06/2026 0.36 0.36 0.36 3,569 11 9,914
15/06/2026 0.37 0.37 0.37 4,626 9 12,504
14/06/2026 0.38 0.38 0.38 7,976 19 20,989
11/06/2026 0.39 0.37 0.39 12,699 47 33,652
10/06/2026 0.39 0.37 0.38 17,717 55 46,649
09/06/2026 0.38 0.38 0.38 31,847 80 83,807
08/06/2026 0.37 0.37 0.37 41,191 70 111,328
07/06/2026 0.36 0.36 0.36 92,609 55 257,246
04/06/2026 0.35 0.33 0.35 14,146 49 41,078
03/06/2026 0.34 0.33 0.34 2,151 7 6,510
02/06/2026 0.34 0.33 0.34 1,238 13 3,751
01/06/2026 0.34 0.33 0.34 8,463 50 25,216
31/05/2026 0.33 0.32 0.33 1,495 8 4,655
24/05/2026 0.33 0.32 0.33 2,242 13 6,996
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/04/2025 0.41 0.38 0.39 15,442 75 39,738
06/04/2025 0.42 0.38 0.42 8,813 69 22,267
03/04/2025 0.42 0.41 0.42 3,318 14 8,087
23/03/2025 0.43 0.40 0.43 55,752 114 136,680
16/03/2025 0.44 0.41 0.42 24,517 57 58,944
09/03/2025 0.45 0.42 0.43 4,034 22 9,440
02/03/2025 0.45 0.42 0.45 4,304 29 9,927
23/02/2025 0.46 0.43 0.44 21,354 47 47,896
16/02/2025 0.47 0.45 0.46 14,779 54 32,619
09/02/2025 0.47 0.44 0.46 20,998 71 46,485
02/02/2025 0.48 0.45 0.48 62,125 207 134,160
26/01/2025 0.46 0.43 0.46 30,245 134 68,044
19/01/2025 0.45 0.43 0.45 60,138 143 137,229
12/01/2025 0.43 0.42 0.43 11,464 52 27,150
05/01/2025 0.46 0.43 0.44 59,208 171 133,122
29/12/2024 0.46 0.42 0.42 87,465 174 202,473
22/12/2024 0.45 0.40 0.45 31,629 133 73,047
15/12/2024 0.43 0.38 0.40 11,441 48 28,500
08/12/2024 0.44 0.41 0.43 15,024 66 35,390
01/12/2024 0.45 0.42 0.45 14,396 74 32,931
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 1.16 0.92 1.11 2,973,139 2,124 2,828,274
01/07/2019 1.11 0.72 1.03 5,212,091 3,411 5,545,979
02/06/2019 0.79 0.65 0.73 2,854,718 2,184 3,907,595
01/05/2019 0.69 0.41 0.65 2,708,458 1,741 4,920,088
01/04/2019 0.60 0.42 0.43 1,640,459 1,646 3,260,256
03/03/2019 0.50 0.36 0.50 1,152,011 1,534 2,633,280
03/02/2019 0.45 0.34 0.43 565,291 940 1,394,977
02/01/2019 0.52 0.40 0.42 762,226 1,001 1,706,184
02/12/2018 0.57 0.45 0.47 1,086,890 649 2,176,732
01/11/2018 0.67 0.56 0.56 914,713 514 1,527,850
01/10/2018 0.73 0.56 0.63 761,572 1,066 1,226,678
02/09/2018 0.71 0.63 0.66 334,347 237 506,954
01/08/2018 0.72 0.64 0.71 174,176 96 261,232
01/07/2018 0.79 0.65 0.71 154,882 163 216,632
03/06/2018 0.87 0.76 0.78 428,438 290 525,081
02/05/2018 0.90 0.62 0.83 864,492 732 1,143,441
01/04/2018 0.69 0.56 0.64 263,328 587 428,726
01/03/2018 0.75 0.59 0.69 1,017,120 1,128 1,465,359
01/02/2018 0.75 0.59 0.60 235,916 394 353,606
02/01/2018 0.86 0.71 0.74 945,059 753 1,193,193
Download Table