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 |
|---|---|---|---|---|---|---|
| 22/11/2022 | 0.45 | 0.44 | 0.45 | 1,545 | 5 | 3,510 |
| 21/11/2022 | 0.45 | 0.43 | 0.45 | 6,579 | 17 | 15,095 |
| 20/11/2022 | 0.45 | 0.44 | 0.45 | 4,080 | 18 | 9,137 |
| 17/11/2022 | 0.46 | 0.45 | 0.46 | 12,472 | 45 | 27,709 |
| 16/11/2022 | 0.47 | 0.46 | 0.47 | 4,480 | 17 | 9,700 |
| 15/11/2022 | 0.48 | 0.46 | 0.48 | 10,166 | 33 | 21,784 |
| 14/11/2022 | 0.47 | 0.44 | 0.47 | 43,044 | 80 | 92,749 |
| 13/11/2022 | 0.45 | 0.44 | 0.45 | 9,901 | 34 | 22,126 |
| 10/11/2022 | 0.46 | 0.45 | 0.46 | 3,310 | 6 | 7,350 |
| 09/11/2022 | 0.46 | 0.45 | 0.46 | 1,322 | 10 | 2,927 |
| 08/11/2022 | 0.47 | 0.46 | 0.47 | 5,888 | 15 | 12,795 |
| 07/11/2022 | 0.47 | 0.45 | 0.47 | 15,669 | 32 | 34,455 |
| 06/11/2022 | 0.47 | 0.44 | 0.47 | 12,095 | 36 | 26,454 |
| 03/11/2022 | 0.45 | 0.44 | 0.45 | 26,158 | 57 | 59,310 |
| 02/11/2022 | 0.44 | 0.42 | 0.44 | 13,404 | 38 | 31,314 |
| 01/11/2022 | 0.43 | 0.40 | 0.42 | 21,193 | 50 | 51,290 |
| 31/10/2022 | 0.42 | 0.42 | 0.42 | 2,428 | 10 | 5,780 |
| 30/10/2022 | 0.46 | 0.44 | 0.44 | 7,164 | 23 | 16,193 |
| 27/10/2022 | 0.46 | 0.45 | 0.46 | 2,760 | 5 | 6,000 |
| 26/10/2022 | 0.46 | 0.43 | 0.46 | 13,524 | 43 | 30,056 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/05/2010 | 1.27 | 1.10 | 1.10 | 2,435 | 19 | 2,060 |
| 25/04/2010 | 1.35 | 1.29 | 1.33 | 13,251 | 20 | 10,199 |
| 18/04/2010 | 1.33 | 1.25 | 1.29 | 42,645 | 40 | 33,167 |
| 11/04/2010 | 1.31 | 1.10 | 1.30 | 64,538 | 81 | 53,046 |
| 04/04/2010 | 1.05 | 0.93 | 1.05 | 8,299 | 21 | 8,261 |
| 28/03/2010 | 0.98 | 0.92 | 0.97 | 2,969 | 31 | 3,133 |
| 21/03/2010 | 0.99 | 0.94 | 0.95 | 4,277 | 12 | 4,496 |
| 14/03/2010 | 1.01 | 0.93 | 0.98 | 6,088 | 33 | 6,372 |
| 07/03/2010 | 1.03 | 0.96 | 1.00 | 8,153 | 25 | 8,341 |
| 28/02/2010 | 1.06 | 0.97 | 1.06 | 901 | 8 | 915 |
| 21/02/2010 | 1.03 | 0.96 | 1.02 | 877 | 10 | 879 |
| 14/02/2010 | 1.12 | 0.95 | 0.99 | 15,708 | 39 | 15,625 |
| 07/02/2010 | 1.14 | 1.03 | 1.09 | 484 | 12 | 440 |
| 31/01/2010 | 1.13 | 1.03 | 1.07 | 2,339 | 16 | 2,206 |
| 24/01/2010 | 1.15 | 1.09 | 1.11 | 2,999 | 28 | 2,716 |
| 17/01/2010 | 1.15 | 1.08 | 1.11 | 1,897 | 13 | 1,722 |
| 10/01/2010 | 1.20 | 1.09 | 1.12 | 2,886 | 18 | 2,550 |
| 03/01/2010 | 1.19 | 1.12 | 1.18 | 2,789 | 21 | 2,439 |
| 27/12/2009 | 1.18 | 1.08 | 1.12 | 5,981 | 24 | 5,517 |
| 20/12/2009 | 1.23 | 1.14 | 1.14 | 6,375 | 22 | 5,470 |