ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical
Performance Indicators 18/03/2026
MarketSecond
High Price0.32
Last Closing0.31
No. of Transactions1
SectorReal Estate
Low Price0.32
Opening Price0.32
No. of Shares15
Div0.00
Change0.01
Closing Price0.32
Average Price0.32
P/EN
Value Traded5
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2022 | 0.37 | 0.36 | 0.37 | 2,471 | 11 | 6,862 |
| 21/12/2022 | 0.37 | 0.35 | 0.37 | 14,873 | 43 | 42,260 |
| 20/12/2022 | 0.36 | 0.36 | 0.36 | 1,249 | 7 | 3,470 |
| 19/12/2022 | 0.37 | 0.37 | 0.37 | 1,225 | 13 | 3,310 |
| 18/12/2022 | 0.38 | 0.38 | 0.38 | 384 | 2 | 1,010 |
| 15/12/2022 | 0.41 | 0.38 | 0.39 | 30,823 | 57 | 80,751 |
| 14/12/2022 | 0.41 | 0.39 | 0.40 | 10,206 | 53 | 26,014 |
| 13/12/2022 | 0.42 | 0.40 | 0.41 | 561 | 6 | 1,382 |
| 12/12/2022 | 0.42 | 0.40 | 0.42 | 3,497 | 24 | 8,550 |
| 11/12/2022 | 0.42 | 0.42 | 0.42 | 3,318 | 12 | 7,900 |
| 08/12/2022 | 0.44 | 0.44 | 0.44 | 4,814 | 16 | 10,942 |
| 05/12/2022 | 0.46 | 0.45 | 0.46 | 8,267 | 13 | 18,277 |
| 04/12/2022 | 0.47 | 0.45 | 0.47 | 6,022 | 28 | 13,114 |
| 01/12/2022 | 0.46 | 0.45 | 0.46 | 394 | 4 | 875 |
| 30/11/2022 | 0.46 | 0.45 | 0.46 | 4,148 | 18 | 9,200 |
| 29/11/2022 | 0.45 | 0.44 | 0.45 | 5,405 | 16 | 12,166 |
| 28/11/2022 | 0.45 | 0.44 | 0.45 | 15,017 | 37 | 34,032 |
| 27/11/2022 | 0.46 | 0.45 | 0.46 | 3,547 | 14 | 7,880 |
| 24/11/2022 | 0.45 | 0.42 | 0.45 | 17,625 | 47 | 40,244 |
| 23/11/2022 | 0.44 | 0.43 | 0.44 | 2,873 | 13 | 6,675 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/09/2010 | 1.09 | 0.98 | 1.05 | 313,119 | 19 | 298,248 |
| 19/09/2010 | 1.17 | 0.99 | 1.06 | 1,340,439 | 85 | 1,214,127 |
| 13/09/2010 | 1.18 | 1.08 | 1.09 | 923,482 | 48 | 789,858 |
| 05/09/2010 | 1.26 | 1.14 | 1.18 | 69,025 | 19 | 58,398 |
| 29/08/2010 | 1.31 | 1.20 | 1.30 | 5,220 | 13 | 4,111 |
| 22/08/2010 | 1.26 | 1.15 | 1.24 | 20,628 | 28 | 16,675 |
| 15/08/2010 | 1.32 | 1.20 | 1.20 | 11,944 | 19 | 9,352 |
| 08/08/2010 | 1.27 | 1.14 | 1.27 | 13,914 | 31 | 11,527 |
| 01/08/2010 | 1.25 | 1.15 | 1.20 | 94,643 | 23 | 79,069 |
| 25/07/2010 | 1.36 | 1.15 | 1.25 | 29,145 | 96 | 23,229 |
| 18/07/2010 | 1.26 | 1.01 | 1.26 | 109,657 | 127 | 98,045 |
| 11/07/2010 | 1.01 | 0.84 | 1.01 | 69,563 | 60 | 77,958 |
| 04/07/2010 | 0.90 | 0.79 | 0.87 | 1,952 | 21 | 2,307 |
| 27/06/2010 | 0.93 | 0.84 | 0.87 | 30,591 | 24 | 35,143 |
| 20/06/2010 | 0.96 | 0.86 | 0.87 | 1,406 | 28 | 1,591 |
| 13/06/2010 | 1.04 | 0.91 | 0.91 | 40,092 | 22 | 39,019 |
| 06/06/2010 | 1.09 | 0.97 | 1.07 | 125 | 6 | 117 |
| 30/05/2010 | 1.08 | 1.03 | 1.06 | 183 | 6 | 174 |
| 23/05/2010 | 1.14 | 0.95 | 1.05 | 110 | 6 | 114 |
| 16/05/2010 | 1.10 | 1.00 | 1.10 | 3,321 | 12 | 3,161 |