Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
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