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
23/12/2025 0.36 0.36 0.36 97 1 270
21/12/2025 0.36 0.34 0.36 723 7 2,109
18/12/2025 0.35 0.35 0.35 179 8 510
17/12/2025 0.36 0.35 0.36 529 6 1,510
16/12/2025 0.36 0.35 0.36 4,371 11 12,489
15/12/2025 0.36 0.34 0.36 428 9 1,227
14/12/2025 0.35 0.35 0.35 455 5 1,300
11/12/2025 0.36 0.35 0.36 3,982 13 11,372
10/12/2025 0.36 0.35 0.35 2,034 13 5,801
09/12/2025 0.36 0.35 0.36 1,213 15 3,458
08/12/2025 0.35 0.35 0.35 728 4 2,080
04/12/2025 0.36 0.35 0.36 1,750 5 5,001
02/12/2025 0.36 0.36 0.36 84 2 234
01/12/2025 0.36 0.34 0.36 2,426 17 7,058
30/11/2025 0.35 0.34 0.35 947 8 2,782
27/11/2025 0.35 0.35 0.35 371 5 1,059
25/11/2025 0.36 0.35 0.36 4,065 12 11,611
24/11/2025 0.36 0.34 0.36 5,618 24 16,059
23/11/2025 0.36 0.35 0.35 17,474 69 49,756
20/11/2025 0.36 0.36 0.36 3,442 22 9,561
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/10/2024 0.46 0.43 0.45 23,965 43 53,521
13/10/2024 0.47 0.44 0.46 18,173 79 40,321
06/10/2024 0.48 0.41 0.47 44,460 196 98,823
29/09/2024 0.48 0.43 0.43 51,290 160 111,530
22/09/2024 0.51 0.48 0.49 50,462 146 102,608
15/09/2024 0.52 0.48 0.50 45,848 132 92,700
08/09/2024 0.53 0.50 0.52 58,390 138 114,784
01/09/2024 0.53 0.50 0.53 124,152 213 245,234
25/08/2024 0.53 0.50 0.53 116,322 266 224,209
18/08/2024 0.56 0.50 0.51 429,593 424 816,246
11/08/2024 0.54 0.48 0.52 130,381 436 253,985
04/08/2024 0.54 0.48 0.53 99,549 334 192,286
28/07/2024 0.63 0.52 0.52 212,167 415 367,732
21/07/2024 0.61 0.56 0.61 108,076 253 184,860
14/07/2024 0.62 0.58 0.58 111,747 225 189,226
08/07/2024 0.63 0.60 0.62 84,232 148 138,138
30/06/2024 0.64 0.57 0.63 206,096 324 337,545
23/06/2024 0.58 0.55 0.57 57,070 99 101,535
10/06/2024 0.63 0.56 0.59 84,082 137 144,401
02/06/2024 0.64 0.57 0.63 197,774 316 327,082
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2019 0.45 0.34 0.43 565,291 940 1,394,977
02/01/2019 0.52 0.40 0.42 762,226 1,001 1,706,184
02/12/2018 0.57 0.45 0.47 1,086,890 649 2,176,732
01/11/2018 0.67 0.56 0.56 914,713 514 1,527,850
01/10/2018 0.73 0.56 0.63 761,572 1,066 1,226,678
02/09/2018 0.71 0.63 0.66 334,347 237 506,954
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
Download Table