ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.54
Last Closing0.55
No. of Transactions12
SectorReal Estate
Low Price0.53
Opening Price0.53
No. of Shares6,038
Div0.00
Change-0.02
Closing Price0.53
Average Price0.53
P/E8.85
Value Traded3,200
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/03/2024 | 0.54 | 0.52 | 0.54 | 3,659 | 13 | 7,005 |
14/03/2024 | 0.55 | 0.52 | 0.54 | 16,508 | 66 | 31,003 |
13/03/2024 | 0.54 | 0.52 | 0.53 | 8,573 | 18 | 16,250 |
12/03/2024 | 0.54 | 0.52 | 0.54 | 2,176 | 9 | 4,145 |
11/03/2024 | 0.54 | 0.52 | 0.54 | 2,543 | 12 | 4,810 |
10/03/2024 | 0.54 | 0.52 | 0.54 | 1,821 | 13 | 3,487 |
07/03/2024 | 0.54 | 0.53 | 0.54 | 2,839 | 11 | 5,350 |
06/03/2024 | 0.55 | 0.52 | 0.55 | 26,085 | 75 | 48,692 |
05/03/2024 | 0.53 | 0.51 | 0.53 | 1,288 | 6 | 2,525 |
04/03/2024 | 0.53 | 0.51 | 0.53 | 3,348 | 24 | 6,461 |
03/03/2024 | 0.54 | 0.52 | 0.53 | 11,103 | 44 | 21,044 |
29/02/2024 | 0.52 | 0.52 | 0.52 | 18,348 | 40 | 35,285 |
28/02/2024 | 0.50 | 0.47 | 0.50 | 29,835 | 69 | 61,265 |
27/02/2024 | 0.48 | 0.47 | 0.48 | 3,340 | 10 | 7,100 |
26/02/2024 | 0.48 | 0.47 | 0.48 | 541 | 6 | 1,150 |
25/02/2024 | 0.48 | 0.47 | 0.48 | 1,387 | 9 | 2,947 |
22/02/2024 | 0.49 | 0.47 | 0.49 | 6,448 | 22 | 13,630 |
21/02/2024 | 0.49 | 0.47 | 0.48 | 2,945 | 14 | 6,226 |
20/02/2024 | 0.49 | 0.48 | 0.49 | 1,670 | 8 | 3,475 |
19/02/2024 | 0.50 | 0.48 | 0.50 | 11,191 | 39 | 22,712 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/11/2023 | 0.62 | 0.53 | 0.55 | 560,633 | 696 | 985,608 |
19/11/2023 | 0.58 | 0.50 | 0.58 | 477,060 | 566 | 882,640 |
12/11/2023 | 0.48 | 0.40 | 0.48 | 150,605 | 256 | 337,356 |
05/11/2023 | 0.39 | 0.35 | 0.39 | 145,468 | 289 | 396,336 |
29/10/2023 | 0.38 | 0.36 | 0.36 | 44,450 | 128 | 122,859 |
22/10/2023 | 0.39 | 0.37 | 0.38 | 21,695 | 101 | 57,741 |
15/10/2023 | 0.41 | 0.38 | 0.39 | 26,687 | 122 | 69,693 |
08/10/2023 | 0.43 | 0.39 | 0.40 | 71,356 | 265 | 177,738 |
01/10/2023 | 0.54 | 0.44 | 0.44 | 310,920 | 542 | 621,123 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
01/08/2021 | 0.49 | 0.38 | 0.47 | 284,396 | 771 | 628,690 |
01/07/2021 | 0.52 | 0.44 | 0.46 | 270,605 | 710 | 560,196 |
01/06/2021 | 0.58 | 0.44 | 0.47 | 222,528 | 677 | 448,707 |
02/05/2021 | 0.59 | 0.51 | 0.53 | 144,376 | 349 | 263,738 |
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 |