Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 23/09/2026
MarketSecond
High Price0.32
Last Closing0.32
No. of Transactions108
SectorReal Estate
Low Price0.31
Opening Price0.32
No. of Shares167,566
Div0.00
Change0.00
Closing Price0.32
Average Price0.31
P/EN
Value Traded52,229

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/06/2026 0.37 0.37 0.37 41,191 70 111,328
07/06/2026 0.36 0.36 0.36 92,609 55 257,246
04/06/2026 0.35 0.33 0.35 14,146 49 41,078
03/06/2026 0.34 0.33 0.34 2,151 7 6,510
02/06/2026 0.34 0.33 0.34 1,238 13 3,751
01/06/2026 0.34 0.33 0.34 8,463 50 25,216
31/05/2026 0.33 0.32 0.33 1,495 8 4,655
24/05/2026 0.33 0.32 0.33 2,242 13 6,996
21/05/2026 0.33 0.32 0.33 1,607 14 5,023
20/05/2026 0.33 0.31 0.33 477 8 1,479
19/05/2026 0.32 0.32 0.32 80 1 250
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/07/2025 0.52 0.46 0.47 34,826 172 72,159
13/07/2025 0.50 0.42 0.50 113,987 289 243,223
06/07/2025 0.42 0.39 0.41 22,537 101 56,459
29/06/2025 0.42 0.40 0.41 40,542 109 99,240
22/06/2025 0.42 0.39 0.42 13,313 82 33,263
15/06/2025 0.42 0.38 0.42 9,194 51 23,452
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table