ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.55
Last Closing0.53
No. of Transactions37
SectorReal Estate
Low Price0.53
Opening Price0.54
No. of Shares20,603
Div0.00
Change0.02
Closing Price0.55
Average Price0.55
P/E9.18
Value Traded11,254
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/10/2020 | 0.70 | 0.67 | 0.70 | 23,236 | 53 | 33,538 |
13/10/2020 | 0.67 | 0.64 | 0.67 | 18,150 | 62 | 27,487 |
12/10/2020 | 0.65 | 0.64 | 0.65 | 4,846 | 10 | 7,471 |
11/10/2020 | 0.65 | 0.63 | 0.65 | 8,784 | 29 | 13,790 |
08/10/2020 | 0.63 | 0.62 | 0.63 | 16,071 | 28 | 25,632 |
07/10/2020 | 0.62 | 0.60 | 0.62 | 708 | 5 | 1,175 |
06/10/2020 | 0.63 | 0.61 | 0.62 | 10,878 | 31 | 17,663 |
05/10/2020 | 0.65 | 0.62 | 0.64 | 21,038 | 34 | 33,200 |
04/10/2020 | 0.63 | 0.60 | 0.62 | 24,781 | 47 | 41,100 |
01/10/2020 | 0.61 | 0.61 | 0.61 | 31 | 1 | 50 |
30/09/2020 | 0.62 | 0.60 | 0.62 | 6,479 | 28 | 10,730 |
29/09/2020 | 0.62 | 0.60 | 0.62 | 3,035 | 14 | 5,000 |
28/09/2020 | 0.63 | 0.60 | 0.62 | 20,833 | 59 | 34,378 |
27/09/2020 | 0.63 | 0.62 | 0.63 | 7,324 | 22 | 11,800 |
24/09/2020 | 0.65 | 0.62 | 0.64 | 33,915 | 44 | 53,330 |
23/09/2020 | 0.67 | 0.63 | 0.65 | 20,982 | 49 | 32,602 |
22/09/2020 | 0.68 | 0.66 | 0.66 | 5,916 | 21 | 8,875 |
21/09/2020 | 0.68 | 0.66 | 0.68 | 7,980 | 25 | 11,907 |
20/09/2020 | 0.68 | 0.66 | 0.66 | 6,460 | 24 | 9,633 |
17/09/2020 | 0.69 | 0.66 | 0.69 | 5,470 | 21 | 8,110 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/12/2009 | 1.19 | 1.12 | 1.18 | 18,716 | 46 | 16,084 |
01/12/2009 | 1.29 | 1.17 | 1.18 | 8,609 | 19 | 7,341 |
22/11/2009 | 1.23 | 1.16 | 1.23 | 2,228 | 10 | 1,896 |
15/11/2009 | 1.27 | 1.20 | 1.25 | 5,575 | 16 | 4,627 |
08/11/2009 | 1.25 | 1.18 | 1.24 | 1,836 | 20 | 1,529 |
01/11/2009 | 1.23 | 1.17 | 1.23 | 2,436 | 18 | 2,056 |
25/10/2009 | 1.32 | 1.25 | 1.29 | 1,882 | 15 | 1,480 |
18/10/2009 | 1.35 | 1.26 | 1.31 | 1,060 | 18 | 814 |
11/10/2009 | 1.37 | 1.26 | 1.32 | 3,020 | 13 | 2,320 |
04/10/2009 | 1.40 | 1.32 | 1.32 | 5,557 | 26 | 4,155 |
27/09/2009 | 1.47 | 1.33 | 1.42 | 24,589 | 55 | 17,451 |
24/09/2009 | 1.47 | 1.47 | 1.47 | 147 | 1 | 100 |
13/09/2009 | 1.52 | 1.38 | 1.42 | 53,321 | 90 | 37,112 |
06/09/2009 | 1.40 | 1.31 | 1.37 | 4,736 | 24 | 3,494 |
30/08/2009 | 1.40 | 1.20 | 1.40 | 27,251 | 49 | 21,170 |
23/08/2009 | 1.20 | 1.12 | 1.20 | 18,349 | 46 | 15,441 |
16/08/2009 | 1.33 | 1.14 | 1.17 | 5,530 | 26 | 4,580 |
09/08/2009 | 1.28 | 1.14 | 1.28 | 26,311 | 95 | 21,779 |
02/08/2009 | 1.43 | 1.23 | 1.26 | 21,394 | 75 | 16,435 |
26/07/2009 | 1.61 | 1.34 | 1.38 | 759,385 | 441 | 504,460 |