Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 18/03/2026
MarketSecond
High Price0.32
Last Closing0.31
No. of Transactions1
SectorReal Estate
Low Price0.32
Opening Price0.32
No. of Shares15
Div0.00
Change0.01
Closing Price0.32
Average Price0.32
P/EN
Value Traded5

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/10/2025 0.39 0.37 0.39 9,410 25 24,847
27/10/2025 0.38 0.37 0.38 5,630 23 15,136
26/10/2025 0.38 0.37 0.37 380 2 1,027
23/10/2025 0.38 0.37 0.38 2,380 13 6,426
22/10/2025 0.38 0.37 0.38 8,405 42 22,575
21/10/2025 0.38 0.37 0.38 15,037 58 40,641
20/10/2025 0.38 0.38 0.38 3,328 25 8,758
19/10/2025 0.39 0.38 0.39 4,565 23 11,965
16/10/2025 0.40 0.38 0.40 3,811 32 9,852
15/10/2025 0.39 0.37 0.39 12,538 66 33,690
14/10/2025 0.39 0.37 0.38 7,996 26 21,519
13/10/2025 0.38 0.38 0.38 24,187 64 63,650
12/10/2025 0.40 0.39 0.40 4,694 26 12,017
09/10/2025 0.40 0.39 0.40 38,096 89 97,295
08/10/2025 0.41 0.40 0.41 2,322 18 5,800
07/10/2025 0.40 0.39 0.40 1,817 17 4,650
06/10/2025 0.40 0.39 0.40 9,512 58 24,245
05/10/2025 0.41 0.40 0.41 1,944 15 4,855
02/10/2025 0.41 0.40 0.41 7,691 33 19,221
01/10/2025 0.41 0.40 0.41 5,083 22 12,693
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/08/2024 0.53 0.50 0.53 116,322 266 224,209
18/08/2024 0.56 0.50 0.51 429,593 424 816,246
11/08/2024 0.54 0.48 0.52 130,381 436 253,985
04/08/2024 0.54 0.48 0.53 99,549 334 192,286
28/07/2024 0.63 0.52 0.52 212,167 415 367,732
21/07/2024 0.61 0.56 0.61 108,076 253 184,860
14/07/2024 0.62 0.58 0.58 111,747 225 189,226
08/07/2024 0.63 0.60 0.62 84,232 148 138,138
30/06/2024 0.64 0.57 0.63 206,096 324 337,545
23/06/2024 0.58 0.55 0.57 57,070 99 101,535
10/06/2024 0.63 0.56 0.59 84,082 137 144,401
02/06/2024 0.64 0.57 0.63 197,774 316 327,082
26/05/2024 0.60 0.56 0.59 94,986 164 164,720
19/05/2024 0.60 0.56 0.60 112,618 244 195,230
12/05/2024 0.59 0.55 0.59 171,432 294 298,925
05/05/2024 0.58 0.52 0.58 71,300 249 127,719
28/04/2024 0.56 0.53 0.55 33,109 64 61,196
21/04/2024 0.57 0.52 0.56 62,835 177 114,336
14/04/2024 0.58 0.53 0.53 25,386 78 46,358
07/04/2024 0.58 0.56 0.58 23,183 67 40,876
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2017 0.43 0.38 0.42 1,192,610 805 2,978,812
05/09/2017 0.45 0.37 0.38 556,984 578 1,436,978
01/08/2017 0.58 0.43 0.44 1,551,137 1,031 3,150,862
02/07/2017 0.58 0.45 0.57 3,168,365 1,720 6,178,917
01/06/2017 0.53 0.45 0.46 1,295,249 1,232 2,660,111
01/05/2017 0.75 0.53 0.53 4,124,145 1,859 6,224,698
Download Table