ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 13/08/2026
MarketSecond
High Price0.34
Last Closing0.33
No. of Transactions23
SectorReal Estate
Low Price0.32
Opening Price0.32
No. of Shares20,103
Div0.00
Change0.01
Closing Price0.34
Average Price0.33
P/EN
Value Traded6,621
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/03/2025 | 0.44 | 0.43 | 0.44 | 912 | 5 | 2,118 |
| 10/03/2025 | 0.44 | 0.43 | 0.44 | 861 | 7 | 2,002 |
| 09/03/2025 | 0.45 | 0.44 | 0.45 | 93 | 3 | 210 |
| 06/03/2025 | 0.45 | 0.44 | 0.45 | 440 | 3 | 1,001 |
| 05/03/2025 | 0.45 | 0.43 | 0.45 | 1,759 | 6 | 4,020 |
| 03/03/2025 | 0.44 | 0.42 | 0.44 | 1,243 | 10 | 2,902 |
| 02/03/2025 | 0.44 | 0.43 | 0.44 | 862 | 10 | 2,004 |
| 27/02/2025 | 0.45 | 0.43 | 0.44 | 7,374 | 25 | 16,828 |
| 26/02/2025 | 0.45 | 0.44 | 0.44 | 265 | 3 | 600 |
| 25/02/2025 | 0.46 | 0.44 | 0.45 | 12,025 | 13 | 26,720 |
| 23/02/2025 | 0.46 | 0.45 | 0.46 | 1,691 | 6 | 3,748 |
| 20/02/2025 | 0.46 | 0.45 | 0.46 | 94 | 4 | 206 |
| 19/02/2025 | 0.47 | 0.45 | 0.47 | 3,982 | 17 | 8,721 |
| 18/02/2025 | 0.46 | 0.45 | 0.46 | 6,261 | 12 | 13,907 |
| 17/02/2025 | 0.46 | 0.46 | 0.46 | 138 | 2 | 300 |
| 16/02/2025 | 0.46 | 0.45 | 0.46 | 4,304 | 19 | 9,485 |
| 13/02/2025 | 0.46 | 0.45 | 0.46 | 10,788 | 23 | 23,909 |
| 12/02/2025 | 0.46 | 0.45 | 0.45 | 784 | 11 | 1,741 |
| 11/02/2025 | 0.45 | 0.44 | 0.45 | 5,102 | 19 | 11,428 |
| 10/02/2025 | 0.46 | 0.45 | 0.46 | 2,921 | 13 | 6,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/09/2019 | 1.18 | 1.03 | 1.18 | 1,014,008 | 576 | 916,339 |
| 15/09/2019 | 1.11 | 1.03 | 1.07 | 847,979 | 520 | 796,194 |
| 08/09/2019 | 1.12 | 1.02 | 1.06 | 274,511 | 290 | 257,806 |
| 01/09/2019 | 1.16 | 1.06 | 1.13 | 1,138,274 | 660 | 1,004,797 |
| 25/08/2019 | 1.16 | 1.05 | 1.11 | 1,325,277 | 749 | 1,198,966 |
| 18/08/2019 | 1.12 | 0.96 | 1.12 | 882,491 | 707 | 849,865 |
| 15/08/2019 | 1.04 | 1.00 | 1.04 | 53,496 | 55 | 52,246 |
| 04/08/2019 | 1.03 | 0.92 | 1.01 | 570,388 | 496 | 586,691 |
| 28/07/2019 | 1.11 | 0.98 | 1.04 | 1,721,277 | 1,065 | 1,665,356 |
| 21/07/2019 | 1.11 | 0.93 | 1.11 | 1,605,557 | 948 | 1,572,743 |
| 14/07/2019 | 0.94 | 0.83 | 0.93 | 1,038,917 | 767 | 1,167,382 |
| 07/07/2019 | 0.86 | 0.74 | 0.86 | 598,529 | 461 | 753,717 |
| 30/06/2019 | 0.76 | 0.69 | 0.74 | 597,112 | 385 | 819,991 |
| 23/06/2019 | 0.79 | 0.70 | 0.70 | 637,792 | 525 | 854,864 |
| 16/06/2019 | 0.79 | 0.67 | 0.75 | 1,105,965 | 884 | 1,484,100 |
| 10/06/2019 | 0.77 | 0.66 | 0.77 | 523,327 | 411 | 720,073 |
| 02/06/2019 | 0.71 | 0.65 | 0.65 | 379,820 | 266 | 555,854 |
| 26/05/2019 | 0.69 | 0.60 | 0.65 | 995,606 | 719 | 1,554,776 |
| 19/05/2019 | 0.59 | 0.51 | 0.59 | 869,780 | 501 | 1,583,679 |
| 12/05/2019 | 0.56 | 0.46 | 0.53 | 407,773 | 320 | 780,143 |