Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
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
28/05/2025 0.44 0.43 0.44 3,978 23 9,133
27/05/2025 0.44 0.42 0.44 2,721 16 6,315
26/05/2025 0.44 0.42 0.44 4,396 32 10,324
22/05/2025 0.43 0.41 0.43 11,592 47 27,341
21/05/2025 0.42 0.41 0.41 3,644 15 8,875
20/05/2025 0.42 0.40 0.42 13,347 27 33,241
19/05/2025 0.42 0.41 0.42 1,068 6 2,605
18/05/2025 0.43 0.42 0.43 4,255 16 10,060
15/05/2025 0.43 0.41 0.43 24,809 59 59,273
14/05/2025 0.42 0.42 0.42 5,269 31 12,546
13/05/2025 0.40 0.40 0.40 1,232 12 3,081
12/05/2025 0.39 0.39 0.39 5,327 26 13,659
11/05/2025 0.38 0.37 0.38 8,355 20 22,382
07/05/2025 0.38 0.37 0.37 9,916 19 26,801
06/05/2025 0.38 0.37 0.38 2,969 15 8,022
05/05/2025 0.38 0.38 0.38 38 1 100
04/05/2025 0.39 0.38 0.39 1,144 5 3,010
29/04/2025 0.39 0.37 0.39 4,216 28 11,214
28/04/2025 0.38 0.37 0.38 9,376 12 24,741
27/04/2025 0.38 0.37 0.38 9,301 10 24,500
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/09/2022 0.40 0.36 0.40 87,510 177 225,465
11/09/2022 0.37 0.35 0.37 22,859 82 64,841
04/09/2022 0.38 0.36 0.37 29,618 78 80,281
28/08/2022 0.40 0.38 0.38 34,436 65 88,805
21/08/2022 0.41 0.38 0.40 58,176 174 147,320
14/08/2022 0.40 0.35 0.40 98,305 173 257,805
07/08/2022 0.37 0.34 0.36 61,057 186 170,268
31/07/2022 0.36 0.32 0.36 18,656 61 53,727
24/07/2022 0.36 0.31 0.35 100,766 240 298,772
17/07/2022 0.36 0.33 0.33 65,911 226 195,147
13/07/2022 0.38 0.37 0.37 16,733 27 44,056
03/07/2022 0.42 0.40 0.40 3,210 5 8,001
26/06/2022 0.46 0.44 0.44 1,460 4 3,314
26/12/2021 0.50 0.46 0.48 36,907 116 77,793
19/12/2021 0.50 0.47 0.49 29,679 91 62,202
12/12/2021 0.54 0.49 0.52 68,388 150 134,849
05/12/2021 0.55 0.51 0.55 124,155 285 236,294
28/11/2021 0.54 0.48 0.54 305,138 482 600,592
21/11/2021 0.50 0.46 0.50 301,110 529 627,010
14/11/2021 0.46 0.42 0.46 99,618 214 224,657
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2010 1.32 1.14 1.25 141,879 107 117,234
01/07/2010 1.36 0.79 1.25 210,493 309 201,740
01/06/2010 1.09 0.84 0.91 72,147 78 75,773
02/05/2010 1.27 0.95 1.08 5,941 40 5,405
01/04/2010 1.35 0.93 1.33 128,740 163 104,680
01/03/2010 1.06 0.92 0.95 22,126 104 22,987
01/02/2010 1.14 0.95 1.00 19,600 79 19,358
03/01/2010 1.20 1.08 1.13 10,633 82 9,482
01/12/2009 1.29 1.08 1.12 49,326 156 42,212
01/11/2009 1.27 1.16 1.23 12,075 64 10,108
01/10/2009 1.44 1.25 1.29 12,320 87 9,350
01/09/2009 1.52 1.24 1.40 102,362 191 73,036
02/08/2009 1.43 1.12 1.25 78,465 255 63,945
01/07/2009 1.77 1.34 1.38 1,042,467 833 683,734
01/06/2009 1.87 1.48 1.66 421,489 657 259,120
03/05/2009 2.43 1.68 1.77 881,176 836 435,499
01/04/2009 2.39 1.63 2.37 545,701 791 288,667
01/03/2009 2.06 1.59 1.73 1,386,292 1,417 757,494
01/02/2009 2.07 1.49 1.76 1,779,824 1,538 999,803
04/01/2009 1.65 1.00 1.65 349,077 425 274,976
Download Table