Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 22/04/2024
MarketSecond
High Price0.57
Last Closing0.55
No. of Transactions26
SectorReal Estate
Low Price0.55
Opening Price0.56
No. of Shares14,166
Div0.00
Change0.02
Closing Price0.57
Average Price0.56
P/E9.52
Value Traded7,933

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/12/2023 0.56 0.54 0.56 5,316 15 9,782
21/12/2023 0.56 0.55 0.56 12,061 24 21,926
20/12/2023 0.56 0.54 0.56 15,382 40 27,967
19/12/2023 0.55 0.54 0.54 17,153 55 31,707
18/12/2023 0.56 0.54 0.56 10,662 32 19,600
17/12/2023 0.56 0.55 0.56 1,762 6 3,200
14/12/2023 0.57 0.55 0.57 16,728 41 30,100
13/12/2023 0.58 0.57 0.57 20,933 29 36,650
12/12/2023 0.58 0.57 0.58 39,992 91 69,690
11/12/2023 0.57 0.54 0.57 25,377 57 45,913
10/12/2023 0.57 0.55 0.56 58,764 118 105,540
07/12/2023 0.57 0.55 0.57 45,393 112 81,504
06/12/2023 0.56 0.55 0.55 25,099 67 45,628
05/12/2023 0.61 0.57 0.57 82,023 93 140,732
04/12/2023 0.59 0.58 0.59 100,050 161 170,503
03/12/2023 0.57 0.55 0.57 50,018 102 88,122
30/11/2023 0.56 0.53 0.55 42,720 99 78,825
29/11/2023 0.57 0.54 0.55 92,308 135 164,772
28/11/2023 0.58 0.55 0.56 206,653 209 372,973
27/11/2023 0.62 0.57 0.57 129,588 134 219,507
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/10/2022 0.50 0.44 0.50 228,689 422 490,230
25/09/2022 0.48 0.41 0.48 209,622 379 475,159
18/09/2022 0.40 0.36 0.40 87,510 177 225,465
11/09/2022 0.37 0.35 0.37 22,859 82 64,841
04/09/2022 0.38 0.36 0.37 29,618 78 80,281
28/08/2022 0.40 0.38 0.38 34,436 65 88,805
21/08/2022 0.41 0.38 0.40 58,176 174 147,320
14/08/2022 0.40 0.35 0.40 98,305 173 257,805
07/08/2022 0.37 0.34 0.36 61,057 186 170,268
31/07/2022 0.36 0.32 0.36 18,656 61 53,727
24/07/2022 0.36 0.31 0.35 100,766 240 298,772
17/07/2022 0.36 0.33 0.33 65,911 226 195,147
13/07/2022 0.38 0.37 0.37 16,733 27 44,056
03/07/2022 0.42 0.40 0.40 3,210 5 8,001
26/06/2022 0.46 0.44 0.44 1,460 4 3,314
26/12/2021 0.50 0.46 0.48 36,907 116 77,793
19/12/2021 0.50 0.47 0.49 29,679 91 62,202
12/12/2021 0.54 0.49 0.52 68,388 150 134,849
05/12/2021 0.55 0.51 0.55 124,155 285 236,294
28/11/2021 0.54 0.48 0.54 305,138 482 600,592
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2017 0.32 0.28 0.30 313,582 148 1,047,466
01/12/2016 0.31 0.28 0.30 545,971 311 1,852,435
01/11/2016 0.30 0.27 0.29 426,211 429 1,499,493
03/10/2016 0.29 0.27 0.27 491,544 509 1,763,642
01/09/2016 0.30 0.26 0.28 462,998 483 1,655,342
01/08/2016 0.27 0.24 0.27 271,923 464 1,055,026
03/07/2016 0.27 0.23 0.27 351,441 479 1,369,260
01/06/2016 0.29 0.25 0.25 212,148 361 791,429
02/05/2016 0.32 0.26 0.30 1,150,453 1,120 3,868,462
03/04/2016 0.47 0.33 0.33 2,007,461 976 4,659,818
01/03/2016 0.46 0.35 0.41 2,304,480 1,934 5,686,848
01/02/2016 0.39 0.35 0.37 1,236,472 1,110 3,328,915
03/01/2016 0.39 0.28 0.38 1,657,925 1,443 4,894,000
01/12/2015 0.30 0.19 0.28 1,033,415 1,270 3,848,917
01/11/2015 0.23 0.19 0.20 348,049 665 1,635,200
01/10/2015 0.29 0.22 0.22 288,481 599 1,092,284
01/09/2015 0.34 0.28 0.29 377,053 642 1,206,909
02/08/2015 0.36 0.32 0.34 138,688 288 411,149
01/07/2015 0.37 0.34 0.34 193,717 323 554,825
01/06/2015 0.38 0.34 0.37 125,369 178 341,456
Download Table