Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 06/08/2026
MarketSecond
High Price0.33
Last Closing0.33
No. of Transactions3
SectorReal Estate
Low Price0.32
Opening Price0.32
No. of Shares1,500
Div0.00
Change-0.01
Closing Price0.32
Average Price0.32
P/EN
Value Traded483

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/07/2026 0.33 0.32 0.33 7,648 49 23,897
08/07/2026 0.32 0.31 0.32 14,281 52 44,628
07/07/2026 0.32 0.31 0.31 892 8 2,860
06/07/2026 0.32 0.31 0.32 13,702 37 43,984
05/07/2026 0.32 0.31 0.32 19,743 78 63,686
01/07/2026 0.32 0.32 0.32 8 1 25
30/06/2026 0.32 0.32 0.32 4,915 15 15,360
29/06/2026 0.33 0.32 0.33 1,283 12 4,010
28/06/2026 0.33 0.32 0.33 6,970 28 21,501
25/06/2026 0.33 0.31 0.33 32,748 145 104,889
23/06/2026 0.33 0.32 0.32 14,568 37 45,462
22/06/2026 0.33 0.33 0.33 3,311 15 10,034
21/06/2026 0.34 0.34 0.34 15,547 28 45,727
18/06/2026 0.35 0.35 0.35 359 2 1,025
17/06/2026 0.36 0.36 0.36 3,569 11 9,914
15/06/2026 0.37 0.37 0.37 4,626 9 12,504
14/06/2026 0.38 0.38 0.38 7,976 19 20,989
11/06/2026 0.39 0.37 0.39 12,699 47 33,652
10/06/2026 0.39 0.37 0.38 17,717 55 46,649
09/06/2026 0.38 0.38 0.38 31,847 80 83,807
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2026 0.32 0.30 0.32 1,698 12 5,547
08/03/2026 0.33 0.30 0.32 7,779 21 25,159
01/03/2026 0.32 0.30 0.32 8,485 55 27,795
22/02/2026 0.33 0.32 0.33 3,876 10 12,080
15/02/2026 0.34 0.32 0.32 6,227 42 19,070
08/02/2026 0.36 0.34 0.34 18,049 82 52,768
01/02/2026 0.36 0.34 0.36 3,156 19 9,045
25/01/2026 0.36 0.35 0.36 6,321 42 17,813
18/01/2026 0.37 0.34 0.37 47,490 182 136,759
11/01/2026 0.36 0.35 0.36 10,198 46 29,115
04/01/2026 0.37 0.36 0.37 608 7 1,655
28/12/2025 0.37 0.36 0.37 8,359 29 23,215
21/12/2025 0.37 0.34 0.37 3,215 22 9,029
14/12/2025 0.36 0.34 0.35 5,962 39 17,036
07/12/2025 0.36 0.35 0.36 7,957 45 22,711
30/11/2025 0.36 0.34 0.36 5,207 32 15,075
23/11/2025 0.36 0.34 0.35 27,527 110 78,485
16/11/2025 0.37 0.36 0.36 9,413 72 26,118
09/11/2025 0.38 0.36 0.37 16,378 71 44,513
02/11/2025 0.39 0.37 0.38 9,652 50 25,998
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2024 0.48 0.42 0.44 86,119 355 196,444
01/10/2024 0.48 0.41 0.47 123,941 483 276,081
01/09/2024 0.53 0.46 0.47 309,971 705 621,632
01/08/2024 0.56 0.48 0.53 827,399 1,576 1,585,207
01/07/2024 0.64 0.54 0.54 634,490 1,174 1,056,487
02/06/2024 0.64 0.55 0.59 375,198 627 635,551
01/05/2024 0.60 0.52 0.59 450,335 951 786,594
01/04/2024 0.58 0.52 0.55 226,386 507 411,024
03/03/2024 0.56 0.49 0.56 156,899 497 298,982
01/02/2024 0.52 0.44 0.52 147,892 503 306,445
02/01/2024 0.60 0.45 0.45 348,744 917 632,098
03/12/2023 0.61 0.51 0.54 571,102 1,167 1,013,442
01/11/2023 0.62 0.35 0.55 1,370,292 1,897 2,703,389
01/10/2023 0.54 0.37 0.37 438,581 1,068 947,705
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
Download Table