ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Performance Indicators 30/06/2022
MarketSecond
High Price0.44
Last Closing0.46
No. of Transactions3
SectorReal Estate
Low Price0.44
Opening Price0.44
No. of Shares3,214
Div0.00
Change-0.02
Closing Price0.44
Average Price0.44
P/EN
Value Traded1,414
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/06/2022 | 0.44 | 0.44 | 0.44 | 1,414 | 3 | 3,214 |
29/06/2022 | 0.46 | 0.46 | 0.46 | 46 | 1 | 100 |
30/12/2021 | 0.50 | 0.47 | 0.48 | 19,531 | 52 | 40,595 |
29/12/2021 | 0.48 | 0.46 | 0.48 | 10,590 | 38 | 22,658 |
28/12/2021 | 0.48 | 0.46 | 0.48 | 3,619 | 12 | 7,857 |
26/12/2021 | 0.48 | 0.47 | 0.48 | 3,166 | 14 | 6,683 |
23/12/2021 | 0.49 | 0.47 | 0.49 | 3,242 | 13 | 6,885 |
22/12/2021 | 0.49 | 0.47 | 0.49 | 10,429 | 27 | 22,170 |
21/12/2021 | 0.49 | 0.48 | 0.49 | 2,704 | 16 | 5,600 |
20/12/2021 | 0.49 | 0.48 | 0.48 | 11,303 | 30 | 23,545 |
19/12/2021 | 0.50 | 0.50 | 0.50 | 2,001 | 5 | 4,002 |
16/12/2021 | 0.52 | 0.50 | 0.52 | 8,830 | 24 | 17,335 |
15/12/2021 | 0.50 | 0.49 | 0.50 | 4,428 | 9 | 9,035 |
14/12/2021 | 0.50 | 0.49 | 0.49 | 26,333 | 52 | 53,730 |
13/12/2021 | 0.51 | 0.51 | 0.51 | 6,367 | 18 | 12,485 |
12/12/2021 | 0.54 | 0.53 | 0.53 | 22,430 | 47 | 42,264 |
09/12/2021 | 0.55 | 0.53 | 0.55 | 18,729 | 53 | 34,823 |
08/12/2021 | 0.53 | 0.51 | 0.53 | 47,613 | 106 | 90,846 |
07/12/2021 | 0.53 | 0.51 | 0.51 | 22,078 | 52 | 43,110 |
06/12/2021 | 0.54 | 0.52 | 0.53 | 16,865 | 26 | 32,045 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/06/2022 | 0.46 | 0.44 | 0.44 | 1,460 | 4 | 3,314 |
26/12/2021 | 0.50 | 0.46 | 0.48 | 36,907 | 116 | 77,793 |
19/12/2021 | 0.50 | 0.47 | 0.49 | 29,679 | 91 | 62,202 |
12/12/2021 | 0.54 | 0.49 | 0.52 | 68,388 | 150 | 134,849 |
05/12/2021 | 0.55 | 0.51 | 0.55 | 124,155 | 285 | 236,294 |
28/11/2021 | 0.54 | 0.48 | 0.54 | 305,138 | 482 | 600,592 |
21/11/2021 | 0.50 | 0.46 | 0.50 | 301,110 | 529 | 627,010 |
14/11/2021 | 0.46 | 0.42 | 0.46 | 99,618 | 214 | 224,657 |
07/11/2021 | 0.43 | 0.40 | 0.43 | 45,622 | 136 | 110,578 |
31/10/2021 | 0.43 | 0.41 | 0.42 | 29,618 | 107 | 71,068 |
24/10/2021 | 0.45 | 0.41 | 0.43 | 109,957 | 277 | 254,766 |
17/10/2021 | 0.43 | 0.40 | 0.42 | 40,770 | 129 | 97,776 |
10/10/2021 | 0.42 | 0.39 | 0.42 | 43,880 | 173 | 106,773 |
03/10/2021 | 0.42 | 0.40 | 0.40 | 64,588 | 154 | 160,387 |
26/09/2021 | 0.43 | 0.40 | 0.42 | 53,914 | 117 | 131,503 |
19/09/2021 | 0.44 | 0.40 | 0.43 | 42,876 | 130 | 102,322 |
12/09/2021 | 0.46 | 0.42 | 0.43 | 46,006 | 138 | 106,007 |
05/09/2021 | 0.46 | 0.43 | 0.45 | 34,955 | 124 | 79,495 |
29/08/2021 | 0.49 | 0.44 | 0.44 | 109,259 | 241 | 238,001 |
22/08/2021 | 0.49 | 0.41 | 0.49 | 122,157 | 249 | 261,842 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/04/2021 | 0.73 | 0.57 | 0.59 | 511,683 | 754 | 801,180 |
01/03/2021 | 0.78 | 0.62 | 0.68 | 195,263 | 496 | 283,147 |
01/02/2021 | 0.83 | 0.71 | 0.77 | 530,321 | 770 | 693,930 |
03/01/2021 | 0.83 | 0.64 | 0.83 | 676,073 | 822 | 923,092 |
01/12/2020 | 0.72 | 0.62 | 0.67 | 608,105 | 940 | 912,400 |
01/11/2020 | 0.69 | 0.54 | 0.69 | 542,050 | 874 | 868,079 |
01/10/2020 | 0.72 | 0.59 | 0.62 | 377,078 | 735 | 590,306 |
01/09/2020 | 0.72 | 0.60 | 0.62 | 460,501 | 950 | 688,829 |
04/08/2020 | 0.80 | 0.70 | 0.70 | 210,721 | 300 | 275,499 |
01/07/2020 | 0.92 | 0.71 | 0.79 | 776,554 | 980 | 973,404 |
01/06/2020 | 0.86 | 0.71 | 0.85 | 686,095 | 897 | 860,683 |