Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 13/05/2026
MarketSecond
High Price0.32
Last Closing0.31
No. of Transactions19
SectorReal Estate
Low Price0.31
Opening Price0.31
No. of Shares11,434
Div0.00
Change0.01
Closing Price0.32
Average Price0.32
P/EN
Value Traded3,656

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/01/2026 0.36 0.35 0.36 641 4 1,830
27/01/2026 0.36 0.35 0.36 1,689 11 4,826
26/01/2026 0.36 0.35 0.36 2,329 12 6,540
25/01/2026 0.36 0.36 0.36 1,662 15 4,617
22/01/2026 0.37 0.36 0.37 1,601 12 4,440
21/01/2026 0.36 0.34 0.36 24,643 91 70,195
20/01/2026 0.36 0.34 0.35 20,610 70 60,283
19/01/2026 0.35 0.34 0.35 500 6 1,451
18/01/2026 0.35 0.35 0.35 137 3 390
15/01/2026 0.36 0.35 0.36 3,633 12 10,379
14/01/2026 0.36 0.35 0.36 2,400 8 6,850
13/01/2026 0.36 0.35 0.36 4,004 24 11,436
12/01/2026 0.36 0.36 0.36 162 2 450
06/01/2026 0.37 0.37 0.37 370 3 1,000
04/01/2026 0.37 0.36 0.37 238 4 655
31/12/2025 0.37 0.36 0.37 1,236 6 3,431
30/12/2025 0.37 0.36 0.37 3,775 8 10,485
29/12/2025 0.37 0.36 0.37 335 4 929
28/12/2025 0.37 0.36 0.37 3,014 11 8,370
24/12/2025 0.37 0.36 0.37 2,395 14 6,650
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/03/2025 0.45 0.42 0.43 4,034 22 9,440
02/03/2025 0.45 0.42 0.45 4,304 29 9,927
23/02/2025 0.46 0.43 0.44 21,354 47 47,896
16/02/2025 0.47 0.45 0.46 14,779 54 32,619
09/02/2025 0.47 0.44 0.46 20,998 71 46,485
02/02/2025 0.48 0.45 0.48 62,125 207 134,160
26/01/2025 0.46 0.43 0.46 30,245 134 68,044
19/01/2025 0.45 0.43 0.45 60,138 143 137,229
12/01/2025 0.43 0.42 0.43 11,464 52 27,150
05/01/2025 0.46 0.43 0.44 59,208 171 133,122
29/12/2024 0.46 0.42 0.42 87,465 174 202,473
22/12/2024 0.45 0.40 0.45 31,629 133 73,047
15/12/2024 0.43 0.38 0.40 11,441 48 28,500
08/12/2024 0.44 0.41 0.43 15,024 66 35,390
01/12/2024 0.45 0.42 0.45 14,396 74 32,931
24/11/2024 0.44 0.42 0.44 15,559 65 36,708
17/11/2024 0.45 0.42 0.45 19,890 94 45,878
10/11/2024 0.46 0.43 0.45 7,098 31 15,984
03/11/2024 0.48 0.43 0.45 43,571 165 97,874
27/10/2024 0.47 0.43 0.47 17,172 81 38,192
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2019 0.50 0.36 0.50 1,152,011 1,534 2,633,280
Download Table