Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 31/12/2020
MarketSecond
High Price0.67
Last Closing0.66
No. of Transactions21
SectorReal Estate
Low Price0.66
Opening Price0.66
No. of Shares23,050
Div0.00
Change0.01
Closing Price0.67
Average Price0.67
P/EN
Value Traded15,332

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/12/2020 0.67 0.66 0.67 15,332 21 23,050
30/12/2020 0.67 0.66 0.66 22,206 33 33,609
29/12/2020 0.68 0.66 0.67 32,482 57 48,639
28/12/2020 0.69 0.67 0.69 41,175 59 60,387
27/12/2020 0.70 0.67 0.69 76,442 113 111,542
24/12/2020 0.67 0.66 0.67 27,469 41 41,600
23/12/2020 0.66 0.63 0.66 16,227 24 25,359
22/12/2020 0.64 0.63 0.64 694 2 1,100
21/12/2020 0.65 0.64 0.65 4,453 12 6,918
20/12/2020 0.67 0.66 0.66 27,714 48 41,900
17/12/2020 0.66 0.64 0.66 5,859 14 9,010
16/12/2020 0.65 0.65 0.65 4,875 15 7,500
15/12/2020 0.64 0.64 0.64 4,992 11 7,800
14/12/2020 0.65 0.63 0.65 4,563 11 7,150
13/12/2020 0.66 0.64 0.64 26,274 41 40,160
10/12/2020 0.64 0.62 0.64 14,803 34 23,481
09/12/2020 0.63 0.62 0.62 31,776 42 51,097
08/12/2020 0.65 0.64 0.65 13,345 30 20,760
07/12/2020 0.67 0.65 0.65 29,928 50 45,500
06/12/2020 0.68 0.66 0.68 76,686 76 114,715
Date High Low Closing Value Traded No. of Trans No. of Shares
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
30/08/2020 0.73 0.64 0.67 160,338 294 237,349
23/08/2020 0.80 0.71 0.76 153,041 181 197,742
16/08/2020 0.77 0.73 0.76 29,721 58 39,664
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2019 1.20 1.02 1.16 3,701,509 2,302 3,341,875
01/08/2019 1.16 0.92 1.11 2,973,139 2,124 2,828,274
01/07/2019 1.11 0.72 1.03 5,212,091 3,411 5,545,979
02/06/2019 0.79 0.65 0.73 2,854,718 2,184 3,907,595
01/05/2019 0.69 0.41 0.65 2,708,458 1,741 4,920,088
01/04/2019 0.60 0.42 0.43 1,640,459 1,646 3,260,256