ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Performance Indicators 28/09/2023
MarketSecond
High Price0.52
Last Closing0.50
No. of Transactions10
SectorReal Estate
Low Price0.52
Opening Price0.52
No. of Shares12,220
Div0.00
Change0.02
Closing Price0.52
Average Price0.52
P/EN
Value Traded6,354
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/09/2023 | 0.52 | 0.52 | 0.52 | 6,354 | 10 | 12,220 |
26/09/2023 | 0.50 | 0.46 | 0.50 | 97,643 | 26 | 205,251 |
25/09/2023 | 0.48 | 0.48 | 0.48 | 2,335 | 6 | 4,865 |
24/09/2023 | 0.53 | 0.50 | 0.50 | 68,933 | 111 | 134,470 |
21/09/2023 | 0.52 | 0.50 | 0.52 | 7,489 | 21 | 14,776 |
20/09/2023 | 0.52 | 0.51 | 0.52 | 3,417 | 9 | 6,660 |
19/09/2023 | 0.51 | 0.49 | 0.51 | 44,142 | 63 | 87,507 |
18/09/2023 | 0.49 | 0.46 | 0.49 | 4,056 | 13 | 8,591 |
17/09/2023 | 0.47 | 0.45 | 0.47 | 6,523 | 21 | 14,402 |
14/09/2023 | 0.47 | 0.47 | 0.47 | 6,719 | 23 | 14,295 |
13/09/2023 | 0.50 | 0.49 | 0.49 | 9,090 | 29 | 18,541 |
12/09/2023 | 0.53 | 0.51 | 0.51 | 17,535 | 50 | 34,175 |
11/09/2023 | 0.53 | 0.52 | 0.53 | 23,729 | 53 | 44,963 |
10/09/2023 | 0.51 | 0.50 | 0.51 | 10,521 | 26 | 20,876 |
07/09/2023 | 0.49 | 0.46 | 0.49 | 23,682 | 58 | 49,845 |
06/09/2023 | 0.48 | 0.46 | 0.47 | 2,470 | 13 | 5,339 |
05/09/2023 | 0.48 | 0.47 | 0.48 | 518 | 3 | 1,100 |
04/09/2023 | 0.47 | 0.46 | 0.47 | 18,761 | 54 | 40,515 |
03/09/2023 | 0.45 | 0.43 | 0.45 | 7,812 | 24 | 17,926 |
31/08/2023 | 0.48 | 0.45 | 0.45 | 39,297 | 60 | 87,292 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/09/2023 | 0.53 | 0.46 | 0.52 | 175,266 | 153 | 356,806 |
17/09/2023 | 0.52 | 0.45 | 0.52 | 65,626 | 127 | 131,936 |
10/09/2023 | 0.53 | 0.47 | 0.47 | 67,593 | 181 | 132,850 |
03/09/2023 | 0.49 | 0.43 | 0.49 | 53,244 | 152 | 114,725 |
27/08/2023 | 0.53 | 0.45 | 0.45 | 68,001 | 137 | 145,815 |
20/08/2023 | 0.53 | 0.49 | 0.49 | 13,165 | 55 | 25,719 |
13/08/2023 | 0.55 | 0.51 | 0.53 | 40,809 | 56 | 75,992 |
06/08/2023 | 0.57 | 0.51 | 0.55 | 30,630 | 49 | 56,266 |
30/07/2023 | 0.65 | 0.57 | 0.59 | 174,749 | 265 | 291,884 |
23/07/2023 | 0.67 | 0.62 | 0.64 | 66,343 | 94 | 102,106 |
16/07/2023 | 0.67 | 0.64 | 0.66 | 94,441 | 112 | 144,011 |
09/07/2023 | 0.69 | 0.64 | 0.66 | 174,060 | 140 | 262,921 |
02/07/2023 | 0.70 | 0.63 | 0.70 | 313,011 | 244 | 467,699 |
25/06/2023 | 0.65 | 0.63 | 0.65 | 63,532 | 39 | 100,066 |
18/06/2023 | 0.65 | 0.58 | 0.64 | 262,382 | 253 | 420,983 |
11/06/2023 | 0.67 | 0.58 | 0.60 | 105,664 | 212 | 173,655 |
04/06/2023 | 0.70 | 0.64 | 0.67 | 162,709 | 182 | 241,994 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/09/2023 | 0.53 | 0.43 | 0.52 | 361,730 | 613 | 736,317 |
01/08/2023 | 0.65 | 0.45 | 0.45 | 273,341 | 472 | 509,096 |
02/07/2023 | 0.70 | 0.62 | 0.64 | 701,869 | 680 | 1,063,317 |
04/06/2023 | 0.70 | 0.58 | 0.65 | 594,288 | 686 | 936,698 |
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 |