ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Performance Indicators 24/02/2021
MarketSecond
High Price0.74
Last Closing0.75
No. of Transactions18
SectorReal Estate
Low Price0.72
Opening Price0.74
No. of Shares22,110
Div0.00
Change-0.02
Closing Price0.73
Average Price0.73
P/EN
Value Traded16,221
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/02/2021 | 0.74 | 0.72 | 0.73 | 16,221 | 18 | 22,110 |
23/02/2021 | 0.75 | 0.72 | 0.75 | 24,081 | 28 | 32,970 |
22/02/2021 | 0.75 | 0.73 | 0.74 | 7,160 | 15 | 9,690 |
21/02/2021 | 0.73 | 0.71 | 0.73 | 18,353 | 27 | 25,610 |
17/02/2021 | 0.74 | 0.73 | 0.73 | 15,712 | 23 | 21,280 |
16/02/2021 | 0.76 | 0.74 | 0.76 | 5,410 | 6 | 7,250 |
15/02/2021 | 0.76 | 0.74 | 0.76 | 8,310 | 19 | 11,199 |
14/02/2021 | 0.75 | 0.72 | 0.75 | 25,214 | 31 | 34,811 |
11/02/2021 | 0.75 | 0.72 | 0.75 | 26,313 | 46 | 36,066 |
10/02/2021 | 0.77 | 0.75 | 0.75 | 27,919 | 42 | 36,987 |
09/02/2021 | 0.77 | 0.74 | 0.77 | 43,006 | 68 | 57,560 |
08/02/2021 | 0.78 | 0.76 | 0.77 | 26,047 | 52 | 34,105 |
07/02/2021 | 0.79 | 0.78 | 0.79 | 3,277 | 15 | 4,200 |
04/02/2021 | 0.81 | 0.78 | 0.79 | 44,875 | 50 | 56,740 |
03/02/2021 | 0.82 | 0.79 | 0.82 | 51,975 | 85 | 65,101 |
02/02/2021 | 0.80 | 0.78 | 0.80 | 23,884 | 55 | 30,215 |
01/02/2021 | 0.83 | 0.79 | 0.80 | 91,411 | 100 | 113,331 |
31/01/2021 | 0.83 | 0.80 | 0.83 | 113,745 | 113 | 140,710 |
28/01/2021 | 0.80 | 0.75 | 0.80 | 78,067 | 93 | 101,031 |
27/01/2021 | 0.78 | 0.75 | 0.77 | 49,155 | 82 | 64,260 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/02/2021 | 0.76 | 0.72 | 0.73 | 54,646 | 79 | 74,540 |
07/02/2021 | 0.79 | 0.72 | 0.75 | 126,561 | 223 | 168,918 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
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 |