Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 28/10/2020
MarketSecond
High Price0.63
Last Closing0.64
No. of Transactions36
SectorReal Estate
Low Price0.61
Opening Price0.63
No. of Shares52,700
Div0.00
Change-0.02
Closing Price0.62
Average Price0.62
P/EN
Value Traded32,798

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/10/2020 0.63 0.61 0.62 32,798 36 52,700
27/10/2020 0.64 0.61 0.64 14,492 23 23,285
26/10/2020 0.63 0.59 0.62 20,553 52 33,814
25/10/2020 0.61 0.60 0.60 22,954 54 38,240
22/10/2020 0.62 0.61 0.61 5,981 16 9,780
21/10/2020 0.63 0.60 0.63 30,132 57 49,750
20/10/2020 0.64 0.62 0.62 9,956 24 15,909
19/10/2020 0.67 0.64 0.64 44,505 58 69,277
18/10/2020 0.70 0.67 0.67 23,011 40 33,911
15/10/2020 0.72 0.69 0.70 44,176 75 62,534
14/10/2020 0.70 0.67 0.70 23,236 53 33,538
13/10/2020 0.67 0.64 0.67 18,150 62 27,487
12/10/2020 0.65 0.64 0.65 4,846 10 7,471
11/10/2020 0.65 0.63 0.65 8,784 29 13,790
08/10/2020 0.63 0.62 0.63 16,071 28 25,632
07/10/2020 0.62 0.60 0.62 708 5 1,175
06/10/2020 0.63 0.61 0.62 10,878 31 17,663
05/10/2020 0.65 0.62 0.64 21,038 34 33,200
04/10/2020 0.63 0.60 0.62 24,781 47 41,100
01/10/2020 0.61 0.61 0.61 31 1 50
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/10/2020 0.64 0.59 0.62 90,797 165 148,039
18/10/2020 0.70 0.60 0.61 113,584 195 178,627
11/10/2020 0.72 0.63 0.70 99,192 229 144,820
04/10/2020 0.65 0.60 0.63 73,475 145 118,770
27/09/2020 0.63 0.60 0.61 37,702 124 61,958
20/09/2020 0.68 0.62 0.64 75,252 163 116,347
13/09/2020 0.70 0.64 0.69 48,112 129 72,162
06/09/2020 0.72 0.66 0.68 145,247 254 209,663
30/08/2020 0.73 0.64 0.67 160,338 294 237,349
23/08/2020 0.80 0.71 0.76 153,041 181 197,742
16/08/2020 0.77 0.73 0.76 29,721 58 39,664
04/08/2020 0.77 0.73 0.75 21,840 48 29,493
26/07/2020 0.80 0.74 0.79 327,584 241 424,996
19/07/2020 0.78 0.71 0.76 68,087 107 92,313
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table