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
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
25/08/2025 0.47 0.46 0.47 1,972 12 4,235
24/08/2025 0.48 0.46 0.46 56,232 107 121,445
21/08/2025 0.50 0.48 0.48 11,133 27 22,957
20/08/2025 0.51 0.50 0.50 34,302 39 68,014
19/08/2025 0.52 0.51 0.52 18,252 48 35,704
18/08/2025 0.51 0.48 0.51 85,184 135 172,012
17/08/2025 0.50 0.46 0.50 120,569 169 255,843
14/08/2025 0.51 0.48 0.48 76,196 106 155,540
13/08/2025 0.51 0.49 0.50 101,322 118 206,185
12/08/2025 0.51 0.51 0.51 5,138 21 10,075
11/08/2025 0.56 0.53 0.53 111,515 129 204,881
10/08/2025 0.55 0.55 0.55 62,504 56 113,644
07/08/2025 0.53 0.52 0.53 126,582 70 239,184
06/08/2025 0.51 0.48 0.51 72,513 95 147,755
05/08/2025 0.49 0.48 0.49 13,661 44 28,359
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2023 0.37 0.35 0.35 15,743 35 44,330
26/12/2022 0.37 0.35 0.37 19,066 52 53,933
18/12/2022 0.38 0.35 0.37 20,201 76 56,912
11/12/2022 0.42 0.38 0.39 48,406 152 124,597
04/12/2022 0.47 0.44 0.44 19,104 57 42,333
27/11/2022 0.46 0.44 0.46 28,510 89 64,153
20/11/2022 0.45 0.42 0.45 32,701 100 74,661
13/11/2022 0.48 0.44 0.46 80,063 209 174,068
06/11/2022 0.47 0.44 0.46 38,285 99 83,981
30/10/2022 0.46 0.40 0.45 70,346 178 163,887
23/10/2022 0.47 0.41 0.46 77,372 197 178,774
16/10/2022 0.49 0.45 0.46 112,294 270 242,763
09/10/2022 0.54 0.48 0.48 363,113 573 719,167
02/10/2022 0.50 0.44 0.50 228,689 422 490,230
25/09/2022 0.48 0.41 0.48 209,622 379 475,159
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2010 0.68 0.43 0.47 2,376,104 1,368 4,189,838
03/10/2010 1.09 0.60 0.60 586,428 509 746,194
01/09/2010 1.31 0.98 1.05 2,650,536 178 2,364,131
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
Download Table