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
05/05/2026 0.34 0.33 0.34 2,917 15 8,835
04/05/2026 0.34 0.34 0.34 1,020 5 3,000
03/05/2026 0.34 0.34 0.34 680 3 2,000
29/04/2026 0.35 0.33 0.35 7,811 26 23,033
28/04/2026 0.34 0.33 0.34 5,930 26 17,926
27/04/2026 0.34 0.34 0.34 4,946 12 14,548
26/04/2026 0.34 0.33 0.34 4,437 36 13,137
23/04/2026 0.33 0.33 0.33 7,481 46 22,671
22/04/2026 0.32 0.31 0.32 91 3 290
21/04/2026 0.32 0.31 0.32 1,553 4 5,010
20/04/2026 0.33 0.32 0.32 13 2 40
16/04/2026 0.32 0.32 0.32 265 5 827
15/04/2026 0.33 0.32 0.33 4,099 6 12,810
14/04/2026 0.33 0.31 0.33 2,619 17 8,234
13/04/2026 0.32 0.31 0.32 234 3 756
12/04/2026 0.32 0.31 0.32 623 4 2,010
09/04/2026 0.32 0.31 0.32 755 5 2,436
08/04/2026 0.32 0.31 0.32 1,968 10 6,296
07/04/2026 0.31 0.30 0.31 2,431 10 8,104
05/04/2026 0.31 0.31 0.31 93 3 300
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/06/2025 0.41 0.39 0.40 5,651 26 14,350
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2020 0.86 0.71 0.85 686,095 897 860,683
10/05/2020 0.76 0.71 0.76 39,341 67 53,682
01/03/2020 0.85 0.71 0.77 1,091,358 1,188 1,414,140
02/02/2020 0.97 0.76 0.86 2,157,061 2,404 2,528,060
02/01/2020 1.04 0.76 0.91 3,324,879 3,120 3,674,266
01/12/2019 0.93 0.62 0.85 2,511,250 2,852 3,162,436
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
Download Table