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
21/05/2026 0.33 0.32 0.33 1,607 14 5,023
20/05/2026 0.33 0.31 0.33 477 8 1,479
19/05/2026 0.32 0.32 0.32 80 1 250
18/05/2026 0.33 0.32 0.33 100 3 310
17/05/2026 0.33 0.32 0.32 49 3 152
14/05/2026 0.33 0.31 0.33 4,135 14 13,139
13/05/2026 0.32 0.31 0.32 3,656 19 11,434
12/05/2026 0.31 0.31 0.31 5,433 25 17,525
11/05/2026 0.32 0.32 0.32 32 1 100
10/05/2026 0.32 0.32 0.32 4,905 17 15,329
07/05/2026 0.33 0.33 0.33 1,575 10 4,773
06/05/2026 0.34 0.33 0.34 1,387 8 4,200
05/05/2026 0.34 0.33 0.34 2,917 15 8,835
04/05/2026 0.34 0.34 0.34 1,020 5 3,000
03/05/2026 0.34 0.34 0.34 680 3 2,000
29/04/2026 0.35 0.33 0.35 7,811 26 23,033
28/04/2026 0.34 0.33 0.34 5,930 26 17,926
27/04/2026 0.34 0.34 0.34 4,946 12 14,548
26/04/2026 0.34 0.33 0.34 4,437 36 13,137
23/04/2026 0.33 0.33 0.33 7,481 46 22,671
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/11/2024 0.44 0.42 0.44 15,559 65 36,708
17/11/2024 0.45 0.42 0.45 19,890 94 45,878
10/11/2024 0.46 0.43 0.45 7,098 31 15,984
03/11/2024 0.48 0.43 0.45 43,571 165 97,874
27/10/2024 0.47 0.43 0.47 17,172 81 38,192
20/10/2024 0.46 0.43 0.45 23,965 43 53,521
13/10/2024 0.47 0.44 0.46 18,173 79 40,321
06/10/2024 0.48 0.41 0.47 44,460 196 98,823
29/09/2024 0.48 0.43 0.43 51,290 160 111,530
22/09/2024 0.51 0.48 0.49 50,462 146 102,608
15/09/2024 0.52 0.48 0.50 45,848 132 92,700
08/09/2024 0.53 0.50 0.52 58,390 138 114,784
01/09/2024 0.53 0.50 0.53 124,152 213 245,234
25/08/2024 0.53 0.50 0.53 116,322 266 224,209
18/08/2024 0.56 0.50 0.51 429,593 424 816,246
11/08/2024 0.54 0.48 0.52 130,381 436 253,985
04/08/2024 0.54 0.48 0.53 99,549 334 192,286
28/07/2024 0.63 0.52 0.52 212,167 415 367,732
21/07/2024 0.61 0.56 0.61 108,076 253 184,860
14/07/2024 0.62 0.58 0.58 111,747 225 189,226
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2017 0.42 0.35 0.36 734,812 639 1,950,950
01/11/2017 0.53 0.43 0.44 1,051,646 754 2,234,810
01/10/2017 0.43 0.38 0.42 1,192,610 805 2,978,812
05/09/2017 0.45 0.37 0.38 556,984 578 1,436,978
01/08/2017 0.58 0.43 0.44 1,551,137 1,031 3,150,862
02/07/2017 0.58 0.45 0.57 3,168,365 1,720 6,178,917
01/06/2017 0.53 0.45 0.46 1,295,249 1,232 2,660,111
01/05/2017 0.75 0.53 0.53 4,124,145 1,859 6,224,698
02/04/2017 0.69 0.55 0.67 4,255,954 1,930 6,836,657
01/03/2017 0.53 0.33 0.53 2,030,437 900 5,124,978
01/02/2017 0.35 0.26 0.35 795,022 637 2,601,477
02/01/2017 0.32 0.28 0.30 313,582 148 1,047,466
01/12/2016 0.31 0.28 0.30 545,971 311 1,852,435
01/11/2016 0.30 0.27 0.29 426,211 429 1,499,493
03/10/2016 0.29 0.27 0.27 491,544 509 1,763,642
01/09/2016 0.30 0.26 0.28 462,998 483 1,655,342
01/08/2016 0.27 0.24 0.27 271,923 464 1,055,026
03/07/2016 0.27 0.23 0.27 351,441 479 1,369,260
01/06/2016 0.29 0.25 0.25 212,148 361 791,429
02/05/2016 0.32 0.26 0.30 1,150,453 1,120 3,868,462
Download Table