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
08/02/2026 0.36 0.35 0.35 2,223 12 6,347
05/02/2026 0.36 0.34 0.36 2,356 13 6,759
03/02/2026 0.35 0.35 0.35 800 6 2,286
29/01/2026 0.36 0.35 0.36 641 4 1,830
27/01/2026 0.36 0.35 0.36 1,689 11 4,826
26/01/2026 0.36 0.35 0.36 2,329 12 6,540
25/01/2026 0.36 0.36 0.36 1,662 15 4,617
22/01/2026 0.37 0.36 0.37 1,601 12 4,440
21/01/2026 0.36 0.34 0.36 24,643 91 70,195
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/11/2023 0.58 0.50 0.58 477,060 566 882,640
12/11/2023 0.48 0.40 0.48 150,605 256 337,356
05/11/2023 0.39 0.35 0.39 145,468 289 396,336
29/10/2023 0.38 0.36 0.36 44,450 128 122,859
22/10/2023 0.39 0.37 0.38 21,695 101 57,741
15/10/2023 0.41 0.38 0.39 26,687 122 69,693
08/10/2023 0.43 0.39 0.40 71,356 265 177,738
01/10/2023 0.54 0.44 0.44 310,920 542 621,123
24/09/2023 0.53 0.46 0.52 175,266 153 356,806
17/09/2023 0.52 0.45 0.52 65,626 127 131,936
10/09/2023 0.53 0.47 0.47 67,593 181 132,850
03/09/2023 0.49 0.43 0.49 53,244 152 114,725
27/08/2023 0.53 0.45 0.45 68,001 137 145,815
20/08/2023 0.53 0.49 0.49 13,165 55 25,719
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2013 0.68 0.47 0.64 2,613,537 2,273 4,429,996
01/08/2013 0.58 0.42 0.53 952,939 1,273 1,811,166
01/07/2013 0.52 0.43 0.43 1,203,159 1,281 2,480,701
02/06/2013 0.57 0.48 0.49 916,362 1,125 1,713,792
01/05/2013 0.61 0.52 0.58 464,740 856 823,546
01/04/2013 0.69 0.54 0.58 1,617,760 1,934 2,567,237
03/03/2013 0.68 0.63 0.67 2,160,994 1,800 3,327,912
03/02/2013 0.77 0.64 0.67 2,250,607 1,440 3,260,616
02/01/2013 0.96 0.72 0.72 2,939,891 1,854 3,462,758
02/12/2012 1.21 0.82 0.85 4,928,524 1,759 4,406,152
01/11/2012 0.96 0.76 0.90 8,046,673 3,051 9,308,547
Download Table