Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 06/08/2026
MarketSecond
High Price0.33
Last Closing0.33
No. of Transactions3
SectorReal Estate
Low Price0.32
Opening Price0.32
No. of Shares1,500
Div0.00
Change-0.01
Closing Price0.32
Average Price0.32
P/EN
Value Traded483

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/01/2026 0.36 0.34 0.35 20,610 70 60,283
19/01/2026 0.35 0.34 0.35 500 6 1,451
18/01/2026 0.35 0.35 0.35 137 3 390
15/01/2026 0.36 0.35 0.36 3,633 12 10,379
14/01/2026 0.36 0.35 0.36 2,400 8 6,850
13/01/2026 0.36 0.35 0.36 4,004 24 11,436
12/01/2026 0.36 0.36 0.36 162 2 450
06/01/2026 0.37 0.37 0.37 370 3 1,000
04/01/2026 0.37 0.36 0.37 238 4 655
31/12/2025 0.37 0.36 0.37 1,236 6 3,431
30/12/2025 0.37 0.36 0.37 3,775 8 10,485
29/12/2025 0.37 0.36 0.37 335 4 929
28/12/2025 0.37 0.36 0.37 3,014 11 8,370
24/12/2025 0.37 0.36 0.37 2,395 14 6,650
23/12/2025 0.36 0.36 0.36 97 1 270
21/12/2025 0.36 0.34 0.36 723 7 2,109
18/12/2025 0.35 0.35 0.35 179 8 510
17/12/2025 0.36 0.35 0.36 529 6 1,510
16/12/2025 0.36 0.35 0.36 4,371 11 12,489
15/12/2025 0.36 0.34 0.36 428 9 1,227
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/04/2024 0.58 0.56 0.58 23,183 67 40,876
31/03/2024 0.56 0.53 0.56 92,830 149 168,129
24/03/2024 0.55 0.49 0.55 53,041 134 103,181
17/03/2024 0.54 0.50 0.52 16,618 57 32,163
10/03/2024 0.55 0.52 0.54 31,621 118 59,695
03/03/2024 0.55 0.51 0.54 44,663 160 84,072
25/02/2024 0.52 0.47 0.52 53,451 134 107,747
18/02/2024 0.50 0.47 0.49 31,742 114 65,395
11/02/2024 0.50 0.46 0.50 27,059 100 57,232
04/02/2024 0.49 0.46 0.49 28,697 124 60,854
28/01/2024 0.52 0.44 0.47 34,811 123 73,410
21/01/2024 0.56 0.51 0.53 84,435 222 159,315
14/01/2024 0.60 0.55 0.56 122,584 311 210,548
07/01/2024 0.57 0.53 0.57 74,805 195 134,239
31/12/2023 0.58 0.52 0.58 54,730 139 99,721
24/12/2023 0.56 0.51 0.54 34,027 97 64,742
17/12/2023 0.56 0.54 0.56 57,020 157 104,400
10/12/2023 0.58 0.54 0.57 161,793 336 287,893
03/12/2023 0.61 0.55 0.57 302,583 535 526,489
26/11/2023 0.62 0.53 0.55 560,633 696 985,608
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table