Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 18/04/2024
MarketSecond
High Price0.54
Last Closing0.55
No. of Transactions12
SectorReal Estate
Low Price0.53
Opening Price0.53
No. of Shares6,038
Div0.00
Change-0.02
Closing Price0.53
Average Price0.53
P/E8.85
Value Traded3,200

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/11/2023 0.56 0.55 0.56 69,996 96 125,856
21/11/2023 0.54 0.51 0.54 140,306 141 264,733
20/11/2023 0.52 0.51 0.52 114,149 177 221,839
19/11/2023 0.50 0.50 0.50 21,181 27 42,362
16/11/2023 0.48 0.48 0.48 8,161 18 17,003
15/11/2023 0.46 0.46 0.46 52,512 69 114,157
14/11/2023 0.44 0.44 0.44 76,407 121 173,653
13/11/2023 0.42 0.42 0.42 10,650 36 25,356
12/11/2023 0.40 0.40 0.40 2,875 12 7,187
09/11/2023 0.39 0.39 0.39 12,846 25 32,939
08/11/2023 0.38 0.38 0.38 16,748 41 44,074
07/11/2023 0.37 0.36 0.37 29,035 61 78,637
06/11/2023 0.37 0.35 0.36 19,743 26 54,870
05/11/2023 0.37 0.35 0.36 67,095 136 185,816
02/11/2023 0.37 0.36 0.36 24,244 51 67,337
01/11/2023 0.37 0.36 0.37 12,282 39 34,112
31/10/2023 0.37 0.37 0.37 4,259 13 11,510
30/10/2023 0.38 0.37 0.38 2,221 12 6,000
29/10/2023 0.38 0.37 0.38 1,444 13 3,900
26/10/2023 0.38 0.37 0.38 1,269 9 3,425
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2021 0.50 0.46 0.50 301,110 529 627,010
14/11/2021 0.46 0.42 0.46 99,618 214 224,657
07/11/2021 0.43 0.40 0.43 45,622 136 110,578
31/10/2021 0.43 0.41 0.42 29,618 107 71,068
24/10/2021 0.45 0.41 0.43 109,957 277 254,766
17/10/2021 0.43 0.40 0.42 40,770 129 97,776
10/10/2021 0.42 0.39 0.42 43,880 173 106,773
03/10/2021 0.42 0.40 0.40 64,588 154 160,387
26/09/2021 0.43 0.40 0.42 53,914 117 131,503
19/09/2021 0.44 0.40 0.43 42,876 130 102,322
12/09/2021 0.46 0.42 0.43 46,006 138 106,007
05/09/2021 0.46 0.43 0.45 34,955 124 79,495
29/08/2021 0.49 0.44 0.44 109,259 241 238,001
22/08/2021 0.49 0.41 0.49 122,157 249 261,842
15/08/2021 0.44 0.40 0.43 13,696 93 32,694
08/08/2021 0.42 0.38 0.41 26,549 110 66,124
01/08/2021 0.46 0.42 0.42 31,655 123 72,559
25/07/2021 0.47 0.44 0.46 18,605 95 41,470
18/07/2021 0.48 0.46 0.48 8,405 26 17,970
11/07/2021 0.48 0.45 0.48 35,714 149 77,287
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/05/2015 0.39 0.36 0.37 136,398 138 360,450
01/04/2015 0.39 0.34 0.39 617,260 681 1,678,584
01/03/2015 0.40 0.36 0.36 236,392 349 631,267
01/02/2015 0.43 0.36 0.39 759,191 1,117 1,915,578
04/01/2015 0.49 0.42 0.42 816,530 816 1,833,299
01/12/2014 0.49 0.42 0.47 1,235,159 1,178 2,710,971
02/11/2014 0.50 0.40 0.43 1,272,232 1,445 2,928,799
01/10/2014 0.60 0.50 0.51 1,259,575 1,056 2,294,124
01/09/2014 0.57 0.43 0.53 2,184,979 1,522 4,167,439
03/08/2014 0.45 0.41 0.44 225,634 419 518,738
01/07/2014 0.48 0.44 0.46 382,637 204 843,589
01/06/2014 0.49 0.43 0.45 274,111 684 593,424
04/05/2014 0.55 0.45 0.45 1,127,669 1,263 2,188,789
01/04/2014 0.57 0.44 0.54 591,289 663 1,095,949
02/03/2014 0.55 0.47 0.47 457,736 784 881,514
02/02/2014 0.53 0.47 0.53 891,306 925 1,765,434
02/01/2014 0.56 0.50 0.52 2,030,386 1,708 3,771,184
01/12/2013 0.64 0.51 0.51 2,181,668 1,807 3,787,120
03/11/2013 0.61 0.53 0.55 1,018,675 694 1,840,465
01/10/2013 0.65 0.54 0.55 1,505,559 1,053 2,480,140
Download Table