Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price0.55
Last Closing0.53
No. of Transactions37
SectorReal Estate
Low Price0.53
Opening Price0.54
No. of Shares20,603
Div0.00
Change0.02
Closing Price0.55
Average Price0.55
P/E9.18
Value Traded11,254

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2024 0.57 0.55 0.57 14,610 37 26,237
02/01/2024 0.56 0.54 0.56 10,294 29 18,750
31/12/2023 0.54 0.52 0.54 15,678 42 29,918
28/12/2023 0.54 0.51 0.54 21,171 65 40,930
27/12/2023 0.53 0.53 0.53 1,993 6 3,760
26/12/2023 0.55 0.54 0.55 5,548 11 10,270
24/12/2023 0.56 0.54 0.56 5,316 15 9,782
21/12/2023 0.56 0.55 0.56 12,061 24 21,926
20/12/2023 0.56 0.54 0.56 15,382 40 27,967
19/12/2023 0.55 0.54 0.54 17,153 55 31,707
18/12/2023 0.56 0.54 0.56 10,662 32 19,600
17/12/2023 0.56 0.55 0.56 1,762 6 3,200
14/12/2023 0.57 0.55 0.57 16,728 41 30,100
13/12/2023 0.58 0.57 0.57 20,933 29 36,650
12/12/2023 0.58 0.57 0.58 39,992 91 69,690
11/12/2023 0.57 0.54 0.57 25,377 57 45,913
10/12/2023 0.57 0.55 0.56 58,764 118 105,540
07/12/2023 0.57 0.55 0.57 45,393 112 81,504
06/12/2023 0.56 0.55 0.55 25,099 67 45,628
05/12/2023 0.61 0.57 0.57 82,023 93 140,732
Date High Low Closing Value Traded No. of Trans No. of Shares
29/01/2023 0.32 0.30 0.32 33,090 54 108,327
22/01/2023 0.34 0.32 0.33 5,181 22 16,030
15/01/2023 0.35 0.33 0.33 9,154 29 26,932
08/01/2023 0.35 0.33 0.35 8,583 58 25,220
02/01/2023 0.37 0.35 0.35 15,743 35 44,330
26/12/2022 0.37 0.35 0.37 19,066 52 53,933
18/12/2022 0.38 0.35 0.37 20,201 76 56,912
11/12/2022 0.42 0.38 0.39 48,406 152 124,597
04/12/2022 0.47 0.44 0.44 19,104 57 42,333
27/11/2022 0.46 0.44 0.46 28,510 89 64,153
20/11/2022 0.45 0.42 0.45 32,701 100 74,661
13/11/2022 0.48 0.44 0.46 80,063 209 174,068
06/11/2022 0.47 0.44 0.46 38,285 99 83,981
30/10/2022 0.46 0.40 0.45 70,346 178 163,887
23/10/2022 0.47 0.41 0.46 77,372 197 178,774
16/10/2022 0.49 0.45 0.46 112,294 270 242,763
09/10/2022 0.54 0.48 0.48 363,113 573 719,167
02/10/2022 0.50 0.44 0.50 228,689 422 490,230
25/09/2022 0.48 0.41 0.48 209,622 379 475,159
18/09/2022 0.40 0.36 0.40 87,510 177 225,465
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2018 0.72 0.64 0.71 174,176 96 261,232
01/07/2018 0.79 0.65 0.71 154,882 163 216,632
03/06/2018 0.87 0.76 0.78 428,438 290 525,081
02/05/2018 0.90 0.62 0.83 864,492 732 1,143,441
01/04/2018 0.69 0.56 0.64 263,328 587 428,726
01/03/2018 0.75 0.59 0.69 1,017,120 1,128 1,465,359
01/02/2018 0.75 0.59 0.60 235,916 394 353,606
02/01/2018 0.86 0.71 0.74 945,059 753 1,193,193
03/12/2017 0.42 0.35 0.36 734,812 639 1,950,950
01/11/2017 0.53 0.43 0.44 1,051,646 754 2,234,810
01/10/2017 0.43 0.38 0.42 1,192,610 805 2,978,812
05/09/2017 0.45 0.37 0.38 556,984 578 1,436,978
01/08/2017 0.58 0.43 0.44 1,551,137 1,031 3,150,862
02/07/2017 0.58 0.45 0.57 3,168,365 1,720 6,178,917
01/06/2017 0.53 0.45 0.46 1,295,249 1,232 2,660,111
01/05/2017 0.75 0.53 0.53 4,124,145 1,859 6,224,698
02/04/2017 0.69 0.55 0.67 4,255,954 1,930 6,836,657
01/03/2017 0.53 0.33 0.53 2,030,437 900 5,124,978
01/02/2017 0.35 0.26 0.35 795,022 637 2,601,477
02/01/2017 0.32 0.28 0.30 313,582 148 1,047,466