ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 23/04/2024
MarketSecond
High Price0.57
Last Closing0.57
No. of Transactions17
SectorReal Estate
Low Price0.55
Opening Price0.56
No. of Shares7,322
Div0.00
Change0.00
Closing Price0.57
Average Price0.55
P/E9.52
Value Traded4,060
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/10/2023 | 0.49 | 0.48 | 0.48 | 10,767 | 33 | 22,426 |
01/10/2023 | 0.54 | 0.50 | 0.50 | 217,908 | 264 | 418,643 |
28/09/2023 | 0.52 | 0.52 | 0.52 | 6,354 | 10 | 12,220 |
26/09/2023 | 0.50 | 0.46 | 0.50 | 97,643 | 26 | 205,251 |
25/09/2023 | 0.48 | 0.48 | 0.48 | 2,335 | 6 | 4,865 |
24/09/2023 | 0.53 | 0.50 | 0.50 | 68,933 | 111 | 134,470 |
21/09/2023 | 0.52 | 0.50 | 0.52 | 7,489 | 21 | 14,776 |
20/09/2023 | 0.52 | 0.51 | 0.52 | 3,417 | 9 | 6,660 |
19/09/2023 | 0.51 | 0.49 | 0.51 | 44,142 | 63 | 87,507 |
18/09/2023 | 0.49 | 0.46 | 0.49 | 4,056 | 13 | 8,591 |
17/09/2023 | 0.47 | 0.45 | 0.47 | 6,523 | 21 | 14,402 |
14/09/2023 | 0.47 | 0.47 | 0.47 | 6,719 | 23 | 14,295 |
13/09/2023 | 0.50 | 0.49 | 0.49 | 9,090 | 29 | 18,541 |
12/09/2023 | 0.53 | 0.51 | 0.51 | 17,535 | 50 | 34,175 |
11/09/2023 | 0.53 | 0.52 | 0.53 | 23,729 | 53 | 44,963 |
10/09/2023 | 0.51 | 0.50 | 0.51 | 10,521 | 26 | 20,876 |
07/09/2023 | 0.49 | 0.46 | 0.49 | 23,682 | 58 | 49,845 |
06/09/2023 | 0.48 | 0.46 | 0.47 | 2,470 | 13 | 5,339 |
05/09/2023 | 0.48 | 0.47 | 0.48 | 518 | 3 | 1,100 |
04/09/2023 | 0.47 | 0.46 | 0.47 | 18,761 | 54 | 40,515 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/01/2021 | 0.83 | 0.78 | 0.79 | 325,890 | 403 | 406,097 |
24/01/2021 | 0.80 | 0.69 | 0.80 | 367,157 | 417 | 497,468 |
17/01/2021 | 0.71 | 0.64 | 0.70 | 195,172 | 292 | 284,914 |
27/12/2020 | 0.70 | 0.66 | 0.67 | 187,637 | 283 | 277,227 |
20/12/2020 | 0.67 | 0.63 | 0.67 | 76,557 | 127 | 116,877 |
13/12/2020 | 0.66 | 0.63 | 0.66 | 46,562 | 92 | 71,620 |
06/12/2020 | 0.68 | 0.62 | 0.64 | 166,538 | 232 | 255,553 |
29/11/2020 | 0.72 | 0.64 | 0.65 | 200,067 | 349 | 294,307 |
22/11/2020 | 0.67 | 0.60 | 0.65 | 311,429 | 312 | 484,190 |
15/11/2020 | 0.60 | 0.54 | 0.59 | 90,746 | 193 | 155,914 |
08/11/2020 | 0.56 | 0.54 | 0.54 | 20,623 | 78 | 38,080 |
01/11/2020 | 0.61 | 0.55 | 0.58 | 49,998 | 148 | 86,711 |
25/10/2020 | 0.64 | 0.59 | 0.62 | 90,797 | 165 | 148,039 |
18/10/2020 | 0.70 | 0.60 | 0.61 | 113,584 | 195 | 178,627 |
11/10/2020 | 0.72 | 0.63 | 0.70 | 99,192 | 229 | 144,820 |
04/10/2020 | 0.65 | 0.60 | 0.63 | 73,475 | 145 | 118,770 |
27/09/2020 | 0.63 | 0.60 | 0.61 | 37,702 | 124 | 61,958 |
20/09/2020 | 0.68 | 0.62 | 0.64 | 75,252 | 163 | 116,347 |
13/09/2020 | 0.70 | 0.64 | 0.69 | 48,112 | 129 | 72,162 |
06/09/2020 | 0.72 | 0.66 | 0.68 | 145,247 | 254 | 209,663 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/01/2012 | 0.78 | 0.58 | 0.61 | 2,116,342 | 2,341 | 3,134,310 |
01/12/2011 | 0.74 | 0.58 | 0.63 | 460,595 | 793 | 696,787 |
01/11/2011 | 0.93 | 0.71 | 0.74 | 1,451,275 | 1,320 | 1,726,993 |
02/10/2011 | 0.92 | 0.67 | 0.90 | 1,510,292 | 1,347 | 1,840,590 |
04/09/2011 | 1.09 | 0.73 | 0.74 | 2,921,973 | 2,337 | 3,417,848 |
01/08/2011 | 1.60 | 0.96 | 0.96 | 1,057,600 | 714 | 777,910 |
03/07/2011 | 1.72 | 1.45 | 1.60 | 10,068,988 | 4,080 | 6,312,160 |
01/06/2011 | 1.73 | 0.95 | 1.63 | 7,647,843 | 2,703 | 5,541,373 |
02/05/2011 | 1.03 | 0.71 | 0.98 | 4,727,985 | 2,020 | 5,349,380 |
03/04/2011 | 0.75 | 0.67 | 0.71 | 276,874 | 338 | 392,558 |
01/03/2011 | 0.78 | 0.62 | 0.68 | 728,324 | 808 | 1,002,571 |
01/02/2011 | 0.82 | 0.67 | 0.70 | 285,128 | 304 | 368,241 |
02/01/2011 | 0.86 | 0.63 | 0.81 | 3,474,313 | 2,086 | 4,588,451 |
01/12/2010 | 0.67 | 0.44 | 0.61 | 2,028,560 | 2,490 | 3,895,140 |
01/11/2010 | 0.68 | 0.43 | 0.47 | 2,376,104 | 1,368 | 4,189,838 |
03/10/2010 | 1.09 | 0.60 | 0.60 | 586,428 | 509 | 746,194 |
01/09/2010 | 1.31 | 0.98 | 1.05 | 2,650,536 | 178 | 2,364,131 |
01/08/2010 | 1.32 | 1.14 | 1.25 | 141,879 | 107 | 117,234 |
01/07/2010 | 1.36 | 0.79 | 1.25 | 210,493 | 309 | 201,740 |
01/06/2010 | 1.09 | 0.84 | 0.91 | 72,147 | 78 | 75,773 |