Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 16/07/2020
MarketSecond
High Price0.75
Last Closing0.77
No. of Transactions39
SectorReal Estate
Low Price0.74
Opening Price0.75
No. of Shares35,470
Div0.00
Change-0.03
Closing Price0.74
Average Price0.74
P/EN
Value Traded26,278

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/07/2020 0.75 0.74 0.74 26,278 39 35,470
15/07/2020 0.77 0.75 0.77 2,889 12 3,800
14/07/2020 0.78 0.75 0.77 33,912 80 44,257
13/07/2020 0.76 0.76 0.76 27,922 51 36,740
12/07/2020 0.84 0.80 0.80 36,040 50 44,700
09/07/2020 0.84 0.81 0.84 10,718 23 13,030
08/07/2020 0.83 0.82 0.82 17,868 26 21,706
07/07/2020 0.89 0.86 0.86 17,186 26 19,810
06/07/2020 0.91 0.88 0.90 69,230 110 77,735
05/07/2020 0.92 0.88 0.92 50,779 98 56,818
02/07/2020 0.88 0.87 0.88 42,217 53 48,489
01/07/2020 0.87 0.84 0.87 45,845 64 53,540
30/06/2020 0.85 0.84 0.85 30,886 44 36,650
29/06/2020 0.83 0.82 0.83 21,199 37 25,714
28/06/2020 0.83 0.80 0.83 42,074 63 51,590
25/06/2020 0.81 0.78 0.80 11,601 26 14,854
24/06/2020 0.82 0.79 0.82 6,896 18 8,650
23/06/2020 0.83 0.79 0.83 641 8 800
22/06/2020 0.86 0.82 0.82 83,925 38 99,300
21/06/2020 0.86 0.81 0.86 25,421 45 30,266
Date High Low Closing Value Traded No. of Trans No. of Shares
12/07/2020 0.84 0.74 0.74 127,041 232 164,967
05/07/2020 0.92 0.81 0.84 165,780 283 189,099
28/06/2020 0.88 0.80 0.88 182,220 261 215,983
21/06/2020 0.86 0.78 0.80 128,484 135 153,870
14/06/2020 0.83 0.73 0.83 197,313 282 247,853
07/06/2020 0.82 0.76 0.76 177,423 205 224,288
31/05/2020 0.76 0.71 0.75 109,757 172 149,638
26/05/2020 0.74 0.73 0.73 17,998 24 24,362
17/05/2020 0.76 0.75 0.75 302 2 400
15/03/2020 0.77 0.71 0.77 171,762 151 236,066
08/03/2020 0.83 0.72 0.74 474,055 481 619,646
01/03/2020 0.85 0.75 0.84 445,541 556 558,428
23/02/2020 0.87 0.79 0.86 503,228 455 598,392
16/02/2020 0.90 0.76 0.82 441,198 573 540,885
09/02/2020 0.90 0.78 0.89 495,602 643 585,727
02/02/2020 0.97 0.82 0.82 717,033 733 803,056
26/01/2020 1.04 0.88 0.91 1,102,526 991 1,140,045
19/01/2020 0.96 0.83 0.96 1,023,678 1,018 1,115,589
12/01/2020 0.89 0.83 0.85 722,430 601 838,912
05/01/2020 0.87 0.76 0.85 476,245 510 579,720
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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