Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 29/04/2021
MarketSecond
High Price0.59
Last Closing0.59
No. of Transactions14
SectorReal Estate
Low Price0.57
Opening Price0.58
No. of Shares3,850
Div0.00
Change0.00
Closing Price0.59
Average Price0.57
P/EN
Value Traded2,208

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/04/2021 0.59 0.57 0.59 2,208 14 3,850
28/04/2021 0.59 0.57 0.59 1,279 8 2,221
27/04/2021 0.59 0.57 0.59 42,505 76 73,530
26/04/2021 0.62 0.59 0.60 62,547 93 104,748
25/04/2021 0.64 0.62 0.62 35,550 69 56,866
22/04/2021 0.66 0.63 0.65 32,493 55 50,985
21/04/2021 0.66 0.60 0.66 122,351 146 196,889
20/04/2021 0.66 0.63 0.63 39,802 45 62,210
19/04/2021 0.67 0.64 0.66 15,434 31 23,950
18/04/2021 0.67 0.67 0.67 5,762 4 8,600
15/04/2021 0.70 0.67 0.70 33,904 5 50,200
13/04/2021 0.70 0.68 0.70 9,754 10 14,300
08/04/2021 0.71 0.69 0.71 4,783 14 6,885
07/04/2021 0.71 0.69 0.71 20,623 38 29,510
06/04/2021 0.73 0.70 0.72 32,517 46 45,416
05/04/2021 0.73 0.70 0.73 26,124 50 36,527
04/04/2021 0.71 0.66 0.71 24,048 50 34,493
31/03/2021 0.68 0.64 0.68 24,202 77 36,275
30/03/2021 0.65 0.62 0.65 9,361 40 14,871
29/03/2021 0.65 0.63 0.65 6,396 17 10,130
Date High Low Closing Value Traded No. of Trans No. of Shares
25/04/2021 0.64 0.57 0.59 144,089 260 241,215
18/04/2021 0.67 0.60 0.65 215,841 281 342,634
12/04/2021 0.70 0.67 0.70 43,658 15 64,500
04/04/2021 0.73 0.66 0.71 108,095 198 152,831
28/03/2021 0.68 0.62 0.68 43,284 151 66,396
21/03/2021 0.71 0.64 0.65 50,127 137 76,936
14/03/2021 0.73 0.65 0.71 20,060 58 29,229
07/03/2021 0.76 0.70 0.73 50,837 107 69,353
28/02/2021 0.78 0.74 0.74 47,025 69 62,013
21/02/2021 0.76 0.71 0.75 120,897 152 164,305
14/02/2021 0.76 0.72 0.73 54,646 79 74,540
07/02/2021 0.79 0.72 0.75 126,561 223 168,918
31/01/2021 0.83 0.78 0.79 325,890 403 406,097
24/01/2021 0.80 0.69 0.80 367,157 417 497,468
17/01/2021 0.71 0.64 0.70 195,172 292 284,914
27/12/2020 0.70 0.66 0.67 187,637 283 277,227
20/12/2020 0.67 0.63 0.67 76,557 127 116,877
13/12/2020 0.66 0.63 0.66 46,562 92 71,620
06/12/2020 0.68 0.62 0.64 166,538 232 255,553
29/11/2020 0.72 0.64 0.65 200,067 349 294,307
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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