ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 19/03/2026
MarketSecond
High Price0.32
Last Closing0.32
No. of Transactions2
SectorReal Estate
Low Price0.31
Opening Price0.31
No. of Shares510
Div0.00
Change0.00
Closing Price0.32
Average Price0.31
P/EN
Value Traded158
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/11/2024 | 0.45 | 0.43 | 0.45 | 10,695 | 30 | 24,692 |
| 19/11/2024 | 0.45 | 0.43 | 0.45 | 2,948 | 18 | 6,731 |
| 18/11/2024 | 0.44 | 0.42 | 0.44 | 1,696 | 10 | 4,000 |
| 17/11/2024 | 0.44 | 0.43 | 0.44 | 3,114 | 17 | 7,193 |
| 14/11/2024 | 0.45 | 0.44 | 0.45 | 1,123 | 3 | 2,550 |
| 11/11/2024 | 0.46 | 0.44 | 0.46 | 4,888 | 17 | 10,958 |
| 10/11/2024 | 0.45 | 0.43 | 0.45 | 1,088 | 11 | 2,476 |
| 07/11/2024 | 0.45 | 0.43 | 0.45 | 11,296 | 44 | 26,030 |
| 06/11/2024 | 0.45 | 0.44 | 0.45 | 48 | 5 | 107 |
| 05/11/2024 | 0.46 | 0.44 | 0.45 | 18,829 | 57 | 42,392 |
| 04/11/2024 | 0.47 | 0.45 | 0.46 | 10,181 | 39 | 22,440 |
| 03/11/2024 | 0.48 | 0.46 | 0.47 | 3,217 | 20 | 6,905 |
| 31/10/2024 | 0.47 | 0.45 | 0.47 | 6,030 | 30 | 13,136 |
| 30/10/2024 | 0.46 | 0.44 | 0.46 | 1,820 | 11 | 4,065 |
| 29/10/2024 | 0.46 | 0.44 | 0.46 | 2,347 | 18 | 5,286 |
| 28/10/2024 | 0.46 | 0.44 | 0.46 | 4,595 | 12 | 10,250 |
| 27/10/2024 | 0.45 | 0.43 | 0.45 | 2,382 | 10 | 5,455 |
| 23/10/2024 | 0.45 | 0.43 | 0.45 | 1,763 | 10 | 4,000 |
| 22/10/2024 | 0.46 | 0.44 | 0.45 | 10,214 | 7 | 22,820 |
| 21/10/2024 | 0.46 | 0.44 | 0.46 | 8,776 | 14 | 19,501 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 21/07/2019 | 1.11 | 0.93 | 1.11 | 1,605,557 | 948 | 1,572,743 |
| 14/07/2019 | 0.94 | 0.83 | 0.93 | 1,038,917 | 767 | 1,167,382 |
| 07/07/2019 | 0.86 | 0.74 | 0.86 | 598,529 | 461 | 753,717 |
| 30/06/2019 | 0.76 | 0.69 | 0.74 | 597,112 | 385 | 819,991 |
| 23/06/2019 | 0.79 | 0.70 | 0.70 | 637,792 | 525 | 854,864 |
| 16/06/2019 | 0.79 | 0.67 | 0.75 | 1,105,965 | 884 | 1,484,100 |
| 10/06/2019 | 0.77 | 0.66 | 0.77 | 523,327 | 411 | 720,073 |
| 02/06/2019 | 0.71 | 0.65 | 0.65 | 379,820 | 266 | 555,854 |
| 26/05/2019 | 0.69 | 0.60 | 0.65 | 995,606 | 719 | 1,554,776 |
| 19/05/2019 | 0.59 | 0.51 | 0.59 | 869,780 | 501 | 1,583,679 |
| 12/05/2019 | 0.56 | 0.46 | 0.53 | 407,773 | 320 | 780,143 |
| 05/05/2019 | 0.46 | 0.41 | 0.46 | 435,300 | 201 | 1,001,490 |