ALENTKAEYA FOR INVESTMENT&REALESTATE DEVELOPMENT COMPANY PLC Historical

Loading data
Performance Indicators 08/06/2026
MarketSecond
High Price0.37
Last Closing0.36
No. of Transactions70
SectorReal Estate
Low Price0.37
Opening Price0.37
No. of Shares111,328
Div0.00
Change0.01
Closing Price0.37
Average Price0.37
P/EN
Value Traded41,191

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2026 0.32 0.30 0.32 1,861 7 6,051
01/04/2026 0.31 0.30 0.31 166 2 550
31/03/2026 0.31 0.30 0.31 616 3 2,051
30/03/2026 0.31 0.30 0.31 2,108 14 7,027
29/03/2026 0.31 0.31 0.31 62 1 200
26/03/2026 0.31 0.31 0.31 79 2 256
25/03/2026 0.32 0.32 0.32 22 2 69
24/03/2026 0.32 0.31 0.32 628 5 2,025
19/03/2026 0.32 0.31 0.32 158 2 510
18/03/2026 0.32 0.32 0.32 5 1 15
17/03/2026 0.31 0.30 0.31 667 2 2,222
15/03/2026 0.31 0.31 0.31 868 7 2,800
12/03/2026 0.32 0.32 0.32 16 1 50
11/03/2026 0.33 0.31 0.32 3,873 11 12,409
09/03/2026 0.32 0.30 0.32 3,828 8 12,500
08/03/2026 0.31 0.31 0.31 62 1 200
05/03/2026 0.32 0.32 0.32 256 2 800
04/03/2026 0.32 0.31 0.32 935 7 3,000
03/03/2026 0.32 0.30 0.32 4,953 35 16,445
02/03/2026 0.31 0.31 0.31 2,325 10 7,500
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
24/08/2025 0.48 0.45 0.47 94,423 250 204,863
17/08/2025 0.52 0.46 0.48 269,440 418 554,530
10/08/2025 0.56 0.48 0.48 356,676 430 690,325
03/08/2025 0.53 0.46 0.53 267,305 322 532,323
27/07/2025 0.45 0.41 0.44 48,828 150 114,064
20/07/2025 0.52 0.46 0.47 34,826 172 72,159
13/07/2025 0.50 0.42 0.50 113,987 289 243,223
06/07/2025 0.42 0.39 0.41 22,537 101 56,459
29/06/2025 0.42 0.40 0.41 40,542 109 99,240
22/06/2025 0.42 0.39 0.42 13,313 82 33,263
15/06/2025 0.42 0.38 0.42 9,194 51 23,452
11/06/2025 0.41 0.39 0.40 5,651 26 14,350
01/06/2025 0.43 0.40 0.40 17,113 81 41,437
26/05/2025 0.44 0.42 0.44 13,733 90 31,975
18/05/2025 0.43 0.40 0.43 33,907 111 82,122
11/05/2025 0.43 0.37 0.43 44,993 148 110,941
04/05/2025 0.39 0.37 0.37 14,068 40 37,933
27/04/2025 0.39 0.37 0.39 22,893 50 60,455
20/04/2025 0.39 0.37 0.38 12,569 72 33,612
13/04/2025 0.41 0.38 0.39 15,442 75 39,738
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2023 0.37 0.30 0.30 46,494 159 138,148
01/12/2022 0.47 0.35 0.37 107,171 341 278,650
01/11/2022 0.48 0.40 0.46 239,919 638 537,902
02/10/2022 0.54 0.41 0.42 791,060 1,495 1,652,907
01/09/2022 0.48 0.35 0.48 357,209 732 865,746
01/08/2022 0.41 0.32 0.40 262,700 638 696,955
03/07/2022 0.42 0.31 0.34 186,951 503 546,946
01/06/2022 0.46 0.44 0.44 1,460 4 3,314
01/12/2021 0.55 0.46 0.48 382,067 843 744,809
01/11/2021 0.51 0.40 0.51 641,074 1,212 1,359,050
03/10/2021 0.45 0.39 0.42 276,288 788 660,886
01/09/2021 0.46 0.40 0.42 196,671 554 461,857
01/08/2021 0.49 0.38 0.47 284,396 771 628,690
01/07/2021 0.52 0.44 0.46 270,605 710 560,196
01/06/2021 0.58 0.44 0.47 222,528 677 448,707
02/05/2021 0.59 0.51 0.53 144,376 349 263,738
01/04/2021 0.73 0.57 0.59 511,683 754 801,180
01/03/2021 0.78 0.62 0.68 195,263 496 283,147
01/02/2021 0.83 0.71 0.77 530,321 770 693,930
03/01/2021 0.83 0.64 0.83 676,073 822 923,092
Download XLSX