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
14/01/2025 0.43 0.42 0.43 889 7 2,105
13/01/2025 0.43 0.42 0.43 369 3 870
12/01/2025 0.43 0.42 0.43 6,690 26 15,852
09/01/2025 0.44 0.44 0.44 8,521 24 19,367
08/01/2025 0.45 0.44 0.45 6,233 13 13,875
07/01/2025 0.46 0.45 0.46 13,732 58 30,469
06/01/2025 0.46 0.44 0.46 21,376 41 47,973
05/01/2025 0.44 0.43 0.44 9,345 35 21,438
02/01/2025 0.46 0.42 0.42 64,865 76 150,465
31/12/2024 0.45 0.44 0.44 8,435 39 19,077
30/12/2024 0.44 0.42 0.43 12,181 44 28,335
29/12/2024 0.44 0.43 0.44 1,984 15 4,596
26/12/2024 0.45 0.43 0.45 4,256 15 9,799
24/12/2024 0.45 0.43 0.45 9,356 42 21,105
23/12/2024 0.44 0.43 0.44 11,651 43 26,760
22/12/2024 0.42 0.40 0.42 6,366 33 15,383
19/12/2024 0.41 0.38 0.40 5,202 24 13,095
18/12/2024 0.42 0.40 0.40 5,167 18 12,855
16/12/2024 0.42 0.42 0.42 42 1 100
15/12/2024 0.43 0.42 0.43 1,031 5 2,450
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/11/2021 0.43 0.40 0.43 45,622 136 110,578
31/10/2021 0.43 0.41 0.42 29,618 107 71,068
24/10/2021 0.45 0.41 0.43 109,957 277 254,766
17/10/2021 0.43 0.40 0.42 40,770 129 97,776
10/10/2021 0.42 0.39 0.42 43,880 173 106,773
03/10/2021 0.42 0.40 0.40 64,588 154 160,387
26/09/2021 0.43 0.40 0.42 53,914 117 131,503
19/09/2021 0.44 0.40 0.43 42,876 130 102,322
12/09/2021 0.46 0.42 0.43 46,006 138 106,007
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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