Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 12/12/2019
MarketSecond
High Price0.79
Last Closing0.76
No. of Transactions117
SectorReal Estate
Low Price0.77
Opening Price0.77
No. of Shares121,735
Div0.00
Change0.03
Closing Price0.79
Average Price0.78
P/EN
Value Traded95,293

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
12/12/2019 0.79 0.77 0.79 95,293 117 121,735
11/12/2019 0.76 0.72 0.76 241,105 222 320,754
10/12/2019 0.74 0.71 0.73 143,233 198 199,842
09/12/2019 0.79 0.74 0.74 119,726 164 157,254
08/12/2019 0.77 0.74 0.77 90,980 121 119,885
05/12/2019 0.74 0.71 0.74 87,166 133 118,813
04/12/2019 0.71 0.70 0.71 48,877 72 69,415
03/12/2019 0.68 0.65 0.68 66,761 108 99,371
02/12/2019 0.65 0.62 0.65 90,072 121 142,388
01/12/2019 0.66 0.64 0.65 13,431 32 20,700
28/11/2019 0.66 0.64 0.66 115,901 167 178,331
27/11/2019 0.64 0.61 0.64 82,601 154 130,845
26/11/2019 0.66 0.61 0.61 386,270 277 615,725
25/11/2019 0.64 0.64 0.64 9,606 12 15,010
24/11/2019 0.61 0.61 0.61 20,588 20 33,750
21/11/2019 0.59 0.58 0.59 55,482 71 94,920
20/11/2019 0.57 0.55 0.57 88,378 94 155,608
19/11/2019 0.57 0.53 0.55 247,932 280 460,447
18/11/2019 0.55 0.51 0.55 287,856 291 540,890
17/11/2019 0.53 0.53 0.53 4,653 10 8,780
Date High Low Closing Value Traded No. of Trans No. of Shares
08/12/2019 0.79 0.71 0.79 690,338 822 919,470
01/12/2019 0.74 0.62 0.74 306,307 466 450,687
24/11/2019 0.66 0.61 0.66 614,967 630 973,661
17/11/2019 0.59 0.51 0.59 684,301 746 1,260,645
10/11/2019 0.63 0.55 0.55 78,033 80 136,815
03/11/2019 0.78 0.66 0.66 10,792 13 15,050
27/10/2019 0.92 0.82 0.82 76,188 93 86,266
20/10/2019 0.99 0.91 0.94 706,411 535 746,623
13/10/2019 0.99 0.93 0.99 532,482 486 556,617
06/10/2019 1.09 0.87 0.94 585,257 405 621,325
29/09/2019 1.20 1.08 1.08 798,942 473 694,022
22/09/2019 1.18 1.03 1.18 1,014,008 576 916,339
15/09/2019 1.11 1.03 1.07 847,979 520 796,194
08/09/2019 1.12 1.02 1.06 274,511 290 257,806
01/09/2019 1.16 1.06 1.13 1,138,274 660 1,004,797
25/08/2019 1.16 1.05 1.11 1,325,277 749 1,198,966
18/08/2019 1.12 0.96 1.12 882,491 707 849,865
15/08/2019 1.04 1.00 1.04 53,496 55 52,246
04/08/2019 1.03 0.92 1.01 570,388 496 586,691
28/07/2019 1.11 0.98 1.04 1,721,277 1,065 1,665,356
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/09/2018 0.71 0.63 0.66 334,347 237 506,954
01/08/2018 0.72 0.64 0.71 174,176 96 261,232
01/07/2018 0.79 0.65 0.71 154,882 163 216,632
03/06/2018 0.87 0.76 0.78 428,438 290 525,081
02/05/2018 0.90 0.62 0.83 864,492 732 1,143,441
01/04/2018 0.69 0.56 0.64 263,328 587 428,726