Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 06/06/2023
MarketSecond
High Price0.70
Last Closing0.67
No. of Transactions55
SectorReal Estate
Low Price0.64
Opening Price0.65
No. of Shares68,110
Div0.00
Change0.01
Closing Price0.68
Average Price0.68
P/EN
Value Traded45,997

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/06/2023 0.70 0.64 0.68 45,997 55 68,110
05/06/2023 0.67 0.66 0.67 9,645 7 14,400
04/06/2023 0.68 0.67 0.68 49,847 44 74,039
31/05/2023 0.69 0.67 0.68 29,051 50 43,345
30/05/2023 0.70 0.67 0.70 29,517 41 43,400
29/05/2023 0.69 0.67 0.69 73,280 44 107,985
28/05/2023 0.68 0.66 0.68 25,092 19 37,480
24/05/2023 0.68 0.64 0.68 16,266 29 24,800
23/05/2023 0.68 0.66 0.67 28,358 26 42,469
22/05/2023 0.69 0.66 0.68 64,551 37 95,530
21/05/2023 0.68 0.67 0.68 16,674 17 24,550
18/05/2023 0.69 0.65 0.69 68,279 36 100,705
17/05/2023 0.67 0.64 0.67 21,776 45 33,106
16/05/2023 0.68 0.66 0.66 37,391 38 55,934
15/05/2023 0.69 0.68 0.69 41,121 48 60,280
14/05/2023 0.72 0.67 0.71 224,518 132 322,599
11/05/2023 0.70 0.67 0.70 116,881 78 172,434
10/05/2023 0.67 0.65 0.67 136,212 83 206,465
09/05/2023 0.66 0.64 0.64 31,937 30 49,299
08/05/2023 0.64 0.63 0.64 17,649 25 27,893
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 0.70 0.66 0.68 156,941 154 232,210
21/05/2023 0.69 0.64 0.68 125,848 109 187,349
14/05/2023 0.72 0.64 0.69 393,085 299 572,624
07/05/2023 0.70 0.63 0.70 325,833 259 492,682
01/05/2023 0.65 0.60 0.65 378,995 362 603,137
25/04/2023 0.61 0.54 0.61 250,189 136 437,318
16/04/2023 0.56 0.52 0.55 40,772 61 75,711
09/04/2023 0.56 0.52 0.55 46,556 101 86,365
02/04/2023 0.56 0.53 0.56 98,478 87 182,361
26/03/2023 0.59 0.53 0.55 146,572 184 261,957
19/03/2023 0.57 0.48 0.57 229,678 285 437,320
12/03/2023 0.52 0.46 0.48 31,256 83 63,947
05/03/2023 0.52 0.48 0.52 63,294 167 126,156
26/02/2023 0.48 0.40 0.48 76,659 132 172,449
19/02/2023 0.43 0.41 0.42 24,248 75 58,433
12/02/2023 0.44 0.37 0.44 158,180 266 402,170
05/02/2023 0.37 0.32 0.37 36,179 153 103,481
29/01/2023 0.32 0.30 0.32 33,090 54 108,327
22/01/2023 0.34 0.32 0.33 5,181 22 16,030
15/01/2023 0.35 0.33 0.33 9,154 29 26,932
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 0.72 0.60 0.68 1,380,702 1,183 2,088,002
02/04/2023 0.61 0.52 0.61 435,996 385 781,755
01/03/2023 0.59 0.45 0.55 507,877 787 967,903
01/02/2023 0.44 0.30 0.44 283,445 597 740,701
02/01/2023 0.37 0.30 0.30 46,494 159 138,148
01/12/2022 0.47 0.35 0.37 107,171 341 278,650
01/11/2022 0.48 0.40 0.46 239,919 638 537,902
02/10/2022 0.54 0.41 0.42 791,060 1,495 1,652,907
01/09/2022 0.48 0.35 0.48 357,209 732 865,746
01/08/2022 0.41 0.32 0.40 262,700 638 696,955
03/07/2022 0.42 0.31 0.34 186,951 503 546,946
01/06/2022 0.46 0.44 0.44 1,460 4 3,314
01/12/2021 0.55 0.46 0.48 382,067 843 744,809
01/11/2021 0.51 0.40 0.51 641,074 1,212 1,359,050
03/10/2021 0.45 0.39 0.42 276,288 788 660,886
01/09/2021 0.46 0.40 0.42 196,671 554 461,857
01/08/2021 0.49 0.38 0.47 284,396 771 628,690
01/07/2021 0.52 0.44 0.46 270,605 710 560,196
01/06/2021 0.58 0.44 0.47 222,528 677 448,707
02/05/2021 0.59 0.51 0.53 144,376 349 263,738
Download Table