ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

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 |
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 |
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 |