Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 25/06/2026
MarketSecond
High Price0.33
Last Closing0.32
No. of Transactions145
SectorReal Estate
Low Price0.31
Opening Price0.32
No. of Shares104,889
Div0.00
Change0.01
Closing Price0.33
Average Price0.31
P/EN
Value Traded32,748

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/10/2025 0.39 0.37 0.39 9,410 25 24,847
27/10/2025 0.38 0.37 0.38 5,630 23 15,136
26/10/2025 0.38 0.37 0.37 380 2 1,027
23/10/2025 0.38 0.37 0.38 2,380 13 6,426
22/10/2025 0.38 0.37 0.38 8,405 42 22,575
21/10/2025 0.38 0.37 0.38 15,037 58 40,641
20/10/2025 0.38 0.38 0.38 3,328 25 8,758
19/10/2025 0.39 0.38 0.39 4,565 23 11,965
16/10/2025 0.40 0.38 0.40 3,811 32 9,852
15/10/2025 0.39 0.37 0.39 12,538 66 33,690
14/10/2025 0.39 0.37 0.38 7,996 26 21,519
13/10/2025 0.38 0.38 0.38 24,187 64 63,650
12/10/2025 0.40 0.39 0.40 4,694 26 12,017
09/10/2025 0.40 0.39 0.40 38,096 89 97,295
08/10/2025 0.41 0.40 0.41 2,322 18 5,800
07/10/2025 0.40 0.39 0.40 1,817 17 4,650
06/10/2025 0.40 0.39 0.40 9,512 58 24,245
05/10/2025 0.41 0.40 0.41 1,944 15 4,855
02/10/2025 0.41 0.40 0.41 7,691 33 19,221
01/10/2025 0.41 0.40 0.41 5,083 22 12,693
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/10/2023 0.43 0.39 0.40 71,356 265 177,738
01/10/2023 0.54 0.44 0.44 310,920 542 621,123
24/09/2023 0.53 0.46 0.52 175,266 153 356,806
17/09/2023 0.52 0.45 0.52 65,626 127 131,936
10/09/2023 0.53 0.47 0.47 67,593 181 132,850
03/09/2023 0.49 0.43 0.49 53,244 152 114,725
27/08/2023 0.53 0.45 0.45 68,001 137 145,815
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/03/2014 0.55 0.47 0.47 457,736 784 881,514
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
Download Table