Menu

ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.38
Last Closing0.38
No. of Transactions42
SectorReal Estate
Low Price0.37
Opening Price0.37
No. of Shares22,575
Div0.00
Change0.00
Closing Price0.38
Average Price0.37
P/E57.56
Value Traded8,405

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/04/2025 0.39 0.38 0.39 3,977 23 10,466
17/04/2025 0.39 0.38 0.39 703 9 1,845
16/04/2025 0.40 0.38 0.39 3,561 17 9,266
15/04/2025 0.40 0.38 0.40 5,065 26 13,191
14/04/2025 0.40 0.39 0.40 4,512 18 11,435
13/04/2025 0.41 0.40 0.41 1,600 5 4,001
10/04/2025 0.42 0.41 0.42 1,515 12 3,696
08/04/2025 0.41 0.39 0.41 1,486 17 3,651
07/04/2025 0.41 0.38 0.41 4,980 36 12,843
06/04/2025 0.40 0.40 0.40 831 4 2,077
03/04/2025 0.42 0.41 0.42 3,318 14 8,087
27/03/2025 0.43 0.41 0.43 7,418 67 17,731
26/03/2025 0.41 0.40 0.41 9,405 15 23,501
25/03/2025 0.41 0.40 0.41 6,805 5 17,011
24/03/2025 0.42 0.40 0.41 12,253 21 29,982
23/03/2025 0.42 0.41 0.42 19,871 6 48,455
20/03/2025 0.42 0.41 0.42 571 5 1,392
19/03/2025 0.42 0.41 0.42 281 9 685
18/03/2025 0.43 0.41 0.41 9,245 27 22,548
16/03/2025 0.44 0.42 0.43 14,420 16 34,319
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2015 0.37 0.34 0.34 193,717 323 554,825
01/06/2015 0.38 0.34 0.37 125,369 178 341,456
03/05/2015 0.39 0.36 0.37 136,398 138 360,450
01/04/2015 0.39 0.34 0.39 617,260 681 1,678,584
01/03/2015 0.40 0.36 0.36 236,392 349 631,267
01/02/2015 0.43 0.36 0.39 759,191 1,117 1,915,578
04/01/2015 0.49 0.42 0.42 816,530 816 1,833,299
01/12/2014 0.49 0.42 0.47 1,235,159 1,178 2,710,971
02/11/2014 0.50 0.40 0.43 1,272,232 1,445 2,928,799
01/10/2014 0.60 0.50 0.51 1,259,575 1,056 2,294,124
01/09/2014 0.57 0.43 0.53 2,184,979 1,522 4,167,439
03/08/2014 0.45 0.41 0.44 225,634 419 518,738
01/07/2014 0.48 0.44 0.46 382,637 204 843,589
01/06/2014 0.49 0.43 0.45 274,111 684 593,424
04/05/2014 0.55 0.45 0.45 1,127,669 1,263 2,188,789
01/04/2014 0.57 0.44 0.54 591,289 663 1,095,949
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
Download Table