Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 18/03/2026
MarketSecond
High Price0.32
Last Closing0.31
No. of Transactions1
SectorReal Estate
Low Price0.32
Opening Price0.32
No. of Shares15
Div0.00
Change0.01
Closing Price0.32
Average Price0.32
P/EN
Value Traded5

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/12/2025 0.37 0.36 0.37 1,236 6 3,431
30/12/2025 0.37 0.36 0.37 3,775 8 10,485
29/12/2025 0.37 0.36 0.37 335 4 929
28/12/2025 0.37 0.36 0.37 3,014 11 8,370
24/12/2025 0.37 0.36 0.37 2,395 14 6,650
23/12/2025 0.36 0.36 0.36 97 1 270
21/12/2025 0.36 0.34 0.36 723 7 2,109
18/12/2025 0.35 0.35 0.35 179 8 510
17/12/2025 0.36 0.35 0.36 529 6 1,510
16/12/2025 0.36 0.35 0.36 4,371 11 12,489
15/12/2025 0.36 0.34 0.36 428 9 1,227
14/12/2025 0.35 0.35 0.35 455 5 1,300
11/12/2025 0.36 0.35 0.36 3,982 13 11,372
10/12/2025 0.36 0.35 0.35 2,034 13 5,801
09/12/2025 0.36 0.35 0.36 1,213 15 3,458
08/12/2025 0.35 0.35 0.35 728 4 2,080
04/12/2025 0.36 0.35 0.36 1,750 5 5,001
02/12/2025 0.36 0.36 0.36 84 2 234
01/12/2025 0.36 0.34 0.36 2,426 17 7,058
30/11/2025 0.35 0.34 0.35 947 8 2,782
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2025 0.43 0.40 0.40 17,113 81 41,437
26/05/2025 0.44 0.42 0.44 13,733 90 31,975
18/05/2025 0.43 0.40 0.43 33,907 111 82,122
11/05/2025 0.43 0.37 0.43 44,993 148 110,941
04/05/2025 0.39 0.37 0.37 14,068 40 37,933
27/04/2025 0.39 0.37 0.39 22,893 50 60,455
20/04/2025 0.39 0.37 0.38 12,569 72 33,612
13/04/2025 0.41 0.38 0.39 15,442 75 39,738
06/04/2025 0.42 0.38 0.42 8,813 69 22,267
03/04/2025 0.42 0.41 0.42 3,318 14 8,087
23/03/2025 0.43 0.40 0.43 55,752 114 136,680
16/03/2025 0.44 0.41 0.42 24,517 57 58,944
09/03/2025 0.45 0.42 0.43 4,034 22 9,440
02/03/2025 0.45 0.42 0.45 4,304 29 9,927
23/02/2025 0.46 0.43 0.44 21,354 47 47,896
16/02/2025 0.47 0.45 0.46 14,779 54 32,619
09/02/2025 0.47 0.44 0.46 20,998 71 46,485
02/02/2025 0.48 0.45 0.48 62,125 207 134,160
26/01/2025 0.46 0.43 0.46 30,245 134 68,044
19/01/2025 0.45 0.43 0.45 60,138 143 137,229
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table