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
18/05/2026 0.33 0.32 0.33 100 3 310
17/05/2026 0.33 0.32 0.32 49 3 152
14/05/2026 0.33 0.31 0.33 4,135 14 13,139
13/05/2026 0.32 0.31 0.32 3,656 19 11,434
12/05/2026 0.31 0.31 0.31 5,433 25 17,525
11/05/2026 0.32 0.32 0.32 32 1 100
10/05/2026 0.32 0.32 0.32 4,905 17 15,329
07/05/2026 0.33 0.33 0.33 1,575 10 4,773
06/05/2026 0.34 0.33 0.34 1,387 8 4,200
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
12/01/2025 0.43 0.42 0.43 11,464 52 27,150
05/01/2025 0.46 0.43 0.44 59,208 171 133,122
29/12/2024 0.46 0.42 0.42 87,465 174 202,473
22/12/2024 0.45 0.40 0.45 31,629 133 73,047
15/12/2024 0.43 0.38 0.40 11,441 48 28,500
08/12/2024 0.44 0.41 0.43 15,024 66 35,390
01/12/2024 0.45 0.42 0.45 14,396 74 32,931
24/11/2024 0.44 0.42 0.44 15,559 65 36,708
17/11/2024 0.45 0.42 0.45 19,890 94 45,878
10/11/2024 0.46 0.43 0.45 7,098 31 15,984
03/11/2024 0.48 0.43 0.45 43,571 165 97,874
27/10/2024 0.47 0.43 0.47 17,172 81 38,192
20/10/2024 0.46 0.43 0.45 23,965 43 53,521
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/06/2019 0.79 0.65 0.73 2,854,718 2,184 3,907,595
01/05/2019 0.69 0.41 0.65 2,708,458 1,741 4,920,088
01/04/2019 0.60 0.42 0.43 1,640,459 1,646 3,260,256
03/03/2019 0.50 0.36 0.50 1,152,011 1,534 2,633,280
03/02/2019 0.45 0.34 0.43 565,291 940 1,394,977
02/01/2019 0.52 0.40 0.42 762,226 1,001 1,706,184
02/12/2018 0.57 0.45 0.47 1,086,890 649 2,176,732
01/11/2018 0.67 0.56 0.56 914,713 514 1,527,850
01/10/2018 0.73 0.56 0.63 761,572 1,066 1,226,678
02/09/2018 0.71 0.63 0.66 334,347 237 506,954
01/08/2018 0.72 0.64 0.71 174,176 96 261,232
01/07/2018 0.79 0.65 0.71 154,882 163 216,632
03/06/2018 0.87 0.76 0.78 428,438 290 525,081
02/05/2018 0.90 0.62 0.83 864,492 732 1,143,441
01/04/2018 0.69 0.56 0.64 263,328 587 428,726
01/03/2018 0.75 0.59 0.69 1,017,120 1,128 1,465,359
01/02/2018 0.75 0.59 0.60 235,916 394 353,606
02/01/2018 0.86 0.71 0.74 945,059 753 1,193,193
03/12/2017 0.42 0.35 0.36 734,812 639 1,950,950
01/11/2017 0.53 0.43 0.44 1,051,646 754 2,234,810
Download Table