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
23/09/2025 0.40 0.39 0.40 9,321 39 23,861
22/09/2025 0.42 0.40 0.40 14,088 38 35,193
21/09/2025 0.42 0.41 0.42 11,546 31 27,700
18/09/2025 0.42 0.41 0.42 22,868 108 55,499
17/09/2025 0.43 0.42 0.42 30,746 74 73,127
16/09/2025 0.44 0.43 0.44 9,442 36 21,845
15/09/2025 0.45 0.44 0.44 9,321 32 21,124
14/09/2025 0.46 0.45 0.46 4,755 17 10,544
11/09/2025 0.47 0.46 0.47 16,255 37 35,333
10/09/2025 0.49 0.47 0.48 14,966 31 31,475
09/09/2025 0.47 0.45 0.47 31,200 73 66,810
08/09/2025 0.45 0.44 0.45 26,534 46 59,712
07/09/2025 0.45 0.42 0.45 27,581 83 63,996
03/09/2025 0.45 0.43 0.43 7,771 34 17,770
02/09/2025 0.45 0.44 0.44 20,142 47 45,761
01/09/2025 0.46 0.45 0.46 5,585 21 12,411
31/08/2025 0.47 0.45 0.47 8,683 21 19,222
28/08/2025 0.47 0.45 0.47 11,392 40 24,789
27/08/2025 0.48 0.45 0.47 8,863 34 19,230
26/08/2025 0.47 0.45 0.47 15,964 57 35,164
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2023 0.53 0.49 0.49 13,165 55 25,719
13/08/2023 0.55 0.51 0.53 40,809 56 75,992
06/08/2023 0.57 0.51 0.55 30,630 49 56,266
30/07/2023 0.65 0.57 0.59 174,749 265 291,884
23/07/2023 0.67 0.62 0.64 66,343 94 102,106
16/07/2023 0.67 0.64 0.66 94,441 112 144,011
09/07/2023 0.69 0.64 0.66 174,060 140 262,921
02/07/2023 0.70 0.63 0.70 313,011 244 467,699
25/06/2023 0.65 0.63 0.65 63,532 39 100,066
18/06/2023 0.65 0.58 0.64 262,382 253 420,983
11/06/2023 0.67 0.58 0.60 105,664 212 173,655
04/06/2023 0.70 0.64 0.67 162,709 182 241,994
28/05/2023 0.70 0.66 0.68 156,941 154 232,210
21/05/2023 0.69 0.64 0.68 125,848 109 187,349
14/05/2023 0.72 0.64 0.69 393,085 299 572,624
07/05/2023 0.70 0.63 0.70 325,833 259 492,682
01/05/2023 0.65 0.60 0.65 378,995 362 603,137
25/04/2023 0.61 0.54 0.61 250,189 136 437,318
16/04/2023 0.56 0.52 0.55 40,772 61 75,711
09/04/2023 0.56 0.52 0.55 46,556 101 86,365
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2014 0.53 0.47 0.53 891,306 925 1,765,434
02/01/2014 0.56 0.50 0.52 2,030,386 1,708 3,771,184
01/12/2013 0.64 0.51 0.51 2,181,668 1,807 3,787,120
03/11/2013 0.61 0.53 0.55 1,018,675 694 1,840,465
01/10/2013 0.65 0.54 0.55 1,505,559 1,053 2,480,140
01/09/2013 0.68 0.47 0.64 2,613,537 2,273 4,429,996
01/08/2013 0.58 0.42 0.53 952,939 1,273 1,811,166
01/07/2013 0.52 0.43 0.43 1,203,159 1,281 2,480,701
02/06/2013 0.57 0.48 0.49 916,362 1,125 1,713,792
01/05/2013 0.61 0.52 0.58 464,740 856 823,546
01/04/2013 0.69 0.54 0.58 1,617,760 1,934 2,567,237
03/03/2013 0.68 0.63 0.67 2,160,994 1,800 3,327,912
03/02/2013 0.77 0.64 0.67 2,250,607 1,440 3,260,616
02/01/2013 0.96 0.72 0.72 2,939,891 1,854 3,462,758
02/12/2012 1.21 0.82 0.85 4,928,524 1,759 4,406,152
01/11/2012 0.96 0.76 0.90 8,046,673 3,051 9,308,547
01/10/2012 0.80 0.56 0.80 4,552,237 1,431 6,696,853
02/09/2012 0.61 0.57 0.57 1,013,834 411 1,724,841
01/08/2012 0.65 0.58 0.60 828,560 841 1,330,005
01/07/2012 0.64 0.52 0.59 804,749 1,114 1,334,716
Download Table