Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 28/07/2021
MarketSecond
High Price0.45
Last Closing0.46
No. of Transactions31
SectorReal Estate
Low Price0.44
Opening Price0.45
No. of Shares15,691
Div0.00
Change-0.02
Closing Price0.44
Average Price0.44
P/EN
Value Traded6,948

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/07/2021 0.45 0.44 0.44 6,948 31 15,691
27/07/2021 0.46 0.45 0.46 295 6 654
26/07/2021 0.47 0.45 0.46 4,395 15 9,740
25/07/2021 0.47 0.46 0.46 3,328 16 7,230
18/07/2021 0.48 0.46 0.48 8,405 26 17,970
15/07/2021 0.48 0.47 0.48 9,933 38 21,113
14/07/2021 0.47 0.45 0.47 693 7 1,510
13/07/2021 0.46 0.45 0.46 6,583 28 14,350
12/07/2021 0.47 0.45 0.45 6,065 31 13,348
11/07/2021 0.47 0.46 0.46 12,440 45 26,966
08/07/2021 0.49 0.47 0.48 26,530 61 56,056
07/07/2021 0.52 0.49 0.49 25,841 68 51,424
06/07/2021 0.51 0.50 0.51 76,917 155 151,939
05/07/2021 0.49 0.49 0.49 49,753 75 101,536
04/07/2021 0.47 0.44 0.47 21,806 68 47,044
01/07/2021 0.47 0.45 0.45 7,034 13 15,470
30/06/2021 0.47 0.45 0.47 4,280 17 9,300
29/06/2021 0.48 0.47 0.47 806 5 1,715
28/06/2021 0.48 0.46 0.47 19,766 51 42,615
27/06/2021 0.46 0.44 0.46 17,418 41 39,136
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
04/07/2021 0.52 0.44 0.48 200,847 427 407,999
27/06/2021 0.48 0.44 0.45 49,304 127 108,236
20/06/2021 0.50 0.45 0.46 51,195 178 110,978
13/06/2021 0.54 0.47 0.50 48,638 144 96,767
06/06/2021 0.57 0.52 0.54 41,851 117 78,497
30/05/2021 0.58 0.51 0.58 93,892 244 175,051
23/05/2021 0.59 0.55 0.55 34,197 113 61,364
16/05/2021 0.59 0.55 0.59 54,862 116 97,022
25/04/2021 0.64 0.57 0.59 144,089 260 241,215
18/04/2021 0.67 0.60 0.65 215,841 281 342,634
12/04/2021 0.70 0.67 0.70 43,658 15 64,500
04/04/2021 0.73 0.66 0.71 108,095 198 152,831
28/03/2021 0.68 0.62 0.68 43,284 151 66,396
21/03/2021 0.71 0.64 0.65 50,127 137 76,936
14/03/2021 0.73 0.65 0.71 20,060 58 29,229
07/03/2021 0.76 0.70 0.73 50,837 107 69,353
28/02/2021 0.78 0.74 0.74 47,025 69 62,013
21/02/2021 0.76 0.71 0.75 120,897 152 164,305
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 0.58 0.44 0.47 222,528 677 448,707
02/05/2021 0.59 0.51 0.53 144,376 349 263,738
01/04/2021 0.73 0.57 0.59 511,683 754 801,180
01/03/2021 0.78 0.62 0.68 195,263 496 283,147
01/02/2021 0.83 0.71 0.77 530,321 770 693,930
03/01/2021 0.83 0.64 0.83 676,073 822 923,092
01/12/2020 0.72 0.62 0.67 608,105 940 912,400
01/11/2020 0.69 0.54 0.69 542,050 874 868,079
01/10/2020 0.72 0.59 0.62 377,078 735 590,306
01/09/2020 0.72 0.60 0.62 460,501 950 688,829
04/08/2020 0.80 0.70 0.70 210,721 300 275,499
01/07/2020 0.92 0.71 0.79 776,554 980 973,404
01/06/2020 0.86 0.71 0.85 686,095 897 860,683
10/05/2020 0.76 0.71 0.76 39,341 67 53,682
01/03/2020 0.85 0.71 0.77 1,091,358 1,188 1,414,140
02/02/2020 0.97 0.76 0.86 2,157,061 2,404 2,528,060
02/01/2020 1.04 0.76 0.91 3,324,879 3,120 3,674,266
01/12/2019 0.93 0.62 0.85 2,511,250 2,852 3,162,436
03/11/2019 0.78 0.51 0.66 1,388,092 1,469 2,386,171
01/10/2019 1.16 0.82 0.82 2,272,542 1,736 2,338,114
Download Table