Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 11/10/2026
MarketSecond
High Price0.34
Last Closing0.35
No. of Transactions9
SectorReal Estate
Low Price0.34
Opening Price0.34
No. of Shares3,500
Div0.00
Change-0.01
Closing Price0.34
Average Price0.34
P/EN
Value Traded1,190

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/09/2026 0.32 0.31 0.32 2,535 14 8,176
10/09/2026 0.32 0.31 0.32 946 3 3,051
09/09/2026 0.32 0.32 0.32 288 1 900
06/09/2026 0.32 0.31 0.32 436 6 1,405
03/09/2026 0.31 0.31 0.31 1,705 5 5,500
02/09/2026 0.31 0.31 0.31 31 1 100
31/08/2026 0.32 0.31 0.32 7,991 16 25,743
27/08/2026 0.32 0.31 0.32 3,133 12 10,072
26/08/2026 0.33 0.32 0.32 4,099 14 12,802
24/08/2026 0.33 0.32 0.33 2,110 8 6,593
23/08/2026 0.32 0.32 0.32 1,948 9 6,086
20/08/2026 0.33 0.32 0.33 1,068 6 3,332
19/08/2026 0.33 0.32 0.33 2,766 9 8,608
18/08/2026 0.33 0.33 0.33 459 6 1,390
17/08/2026 0.34 0.33 0.34 9,116 20 27,623
16/08/2026 0.34 0.33 0.33 2,229 5 6,744
13/08/2026 0.34 0.32 0.34 6,621 23 20,103
12/08/2026 0.33 0.32 0.33 867 8 2,700
11/08/2026 0.32 0.32 0.32 961 5 3,002
10/08/2026 0.32 0.32 0.32 5,120 21 16,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/05/2026 0.33 0.31 0.33 2,314 29 7,214
10/05/2026 0.33 0.31 0.33 18,161 76 57,527
03/05/2026 0.34 0.33 0.33 7,578 41 22,808
26/04/2026 0.35 0.33 0.35 23,125 100 68,644
19/04/2026 0.33 0.31 0.33 9,139 55 28,011
12/04/2026 0.33 0.31 0.32 7,841 35 24,637
05/04/2026 0.32 0.30 0.32 5,247 28 17,136
29/03/2026 0.32 0.30 0.32 4,812 27 15,879
24/03/2026 0.32 0.31 0.31 729 9 2,350
15/03/2026 0.32 0.30 0.32 1,698 12 5,547
08/03/2026 0.33 0.30 0.32 7,779 21 25,159
01/03/2026 0.32 0.30 0.32 8,485 55 27,795
22/02/2026 0.33 0.32 0.33 3,876 10 12,080
15/02/2026 0.34 0.32 0.32 6,227 42 19,070
08/02/2026 0.36 0.34 0.34 18,049 82 52,768
01/02/2026 0.36 0.34 0.36 3,156 19 9,045
25/01/2026 0.36 0.35 0.36 6,321 42 17,813
18/01/2026 0.37 0.34 0.37 47,490 182 136,759
11/01/2026 0.36 0.35 0.36 10,198 46 29,115
04/01/2026 0.37 0.36 0.37 608 7 1,655
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2025 0.46 0.42 0.46 225,920 576 516,010
01/12/2024 0.45 0.38 0.44 95,090 419 221,876
03/11/2024 0.48 0.42 0.44 86,119 355 196,444
01/10/2024 0.48 0.41 0.47 123,941 483 276,081
01/09/2024 0.53 0.46 0.47 309,971 705 621,632
01/08/2024 0.56 0.48 0.53 827,399 1,576 1,585,207
01/07/2024 0.64 0.54 0.54 634,490 1,174 1,056,487
02/06/2024 0.64 0.55 0.59 375,198 627 635,551
01/05/2024 0.60 0.52 0.59 450,335 951 786,594
01/04/2024 0.58 0.52 0.55 226,386 507 411,024
03/03/2024 0.56 0.49 0.56 156,899 497 298,982
01/02/2024 0.52 0.44 0.52 147,892 503 306,445
02/01/2024 0.60 0.45 0.45 348,744 917 632,098
03/12/2023 0.61 0.51 0.54 571,102 1,167 1,013,442
01/11/2023 0.62 0.35 0.55 1,370,292 1,897 2,703,389
01/10/2023 0.54 0.37 0.37 438,581 1,068 947,705
03/09/2023 0.53 0.43 0.52 361,730 613 736,317
01/08/2023 0.65 0.45 0.45 273,341 472 509,096
02/07/2023 0.70 0.62 0.64 701,869 680 1,063,317
04/06/2023 0.70 0.58 0.65 594,288 686 936,698
Download Table