Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketFirst
High Price1.29
Last Closing1.29
No. of Transactions15
SectorPharmaceutical and Medical Industries
Low Price1.28
Opening Price1.28
No. of Shares7,163
Div3.88
Change0.00
Closing Price1.29
Average Price1.28
P/E13.95
Value Traded9,169

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/11/2023 1.20 1.19 1.20 704 4 589
06/11/2023 1.22 1.20 1.21 18,257 9 15,100
05/11/2023 1.22 1.21 1.22 1,179 4 968
02/11/2023 1.23 1.22 1.23 35,411 27 28,975
01/11/2023 1.25 1.21 1.25 105,789 93 85,470
31/10/2023 1.19 1.18 1.18 36,165 40 30,494
30/10/2023 1.20 1.18 1.20 40,515 29 34,154
29/10/2023 1.20 1.20 1.20 4,201 10 3,501
26/10/2023 1.20 1.19 1.20 26,003 33 21,846
25/10/2023 1.20 1.19 1.20 22,041 19 18,407
24/10/2023 1.20 1.19 1.20 7,429 16 6,231
23/10/2023 1.20 1.20 1.20 6,606 13 5,505
22/10/2023 1.20 1.19 1.19 19,025 22 15,901
19/10/2023 1.22 1.19 1.22 53,977 58 45,110
18/10/2023 1.20 1.19 1.19 22,887 25 19,077
17/10/2023 1.22 1.19 1.21 61,992 51 51,385
16/10/2023 1.19 1.18 1.19 17,968 21 15,162
15/10/2023 1.20 1.18 1.20 24,315 25 20,520
12/10/2023 1.24 1.20 1.21 43,508 44 35,950
11/10/2023 1.22 1.18 1.21 29,004 27 24,133
Date High Low Closing Value Traded No. of Trans No. of Shares
17/04/2022 1.04 0.99 1.00 89,715 126 89,523
10/04/2022 1.04 1.00 1.03 11,409 40 11,150
03/04/2022 1.03 1.00 1.03 6,182 18 6,095
27/03/2022 1.04 0.98 1.03 39,907 64 39,947
20/03/2022 1.06 0.98 1.02 102,139 129 100,291
13/03/2022 1.10 1.06 1.06 26,432 50 24,497
06/03/2022 1.10 1.05 1.10 39,484 70 37,082
27/02/2022 1.11 1.07 1.09 20,342 36 18,714
20/02/2022 1.12 1.08 1.09 50,560 55 46,181
13/02/2022 1.17 1.11 1.12 34,585 61 30,901
06/02/2022 1.17 1.15 1.16 18,268 28 15,802
30/01/2022 1.19 1.17 1.19 11,434 19 9,764
23/01/2022 1.18 1.14 1.17 31,659 51 27,343
16/01/2022 1.19 1.15 1.15 31,673 24 27,296
09/01/2022 1.21 1.16 1.19 42,714 38 35,746
02/01/2022 1.21 1.15 1.18 39,392 49 33,116
26/12/2021 1.15 1.13 1.15 37,421 57 32,773
19/12/2021 1.16 1.13 1.15 39,061 61 34,010
12/12/2021 1.18 1.15 1.17 7,402 29 6,368
05/12/2021 1.20 1.17 1.18 16,891 36 14,332
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2015 2.75 2.55 2.57 93,592 90 34,975
02/08/2015 3.15 2.79 2.79 4,188,904 295 1,334,546
01/07/2015 3.13 2.98 3.01 168,911 165 55,552
01/06/2015 3.30 3.06 3.10 2,576,637 175 795,541
03/05/2015 3.30 2.99 3.09 780,438 251 244,473
01/04/2015 3.37 2.80 3.30 2,182,727 854 678,806
01/03/2015 3.00 2.84 2.86 194,700 218 66,405
01/02/2015 3.05 2.85 2.95 398,297 441 135,505
04/01/2015 3.39 2.90 2.97 500,406 394 158,393
01/12/2014 3.28 2.79 3.22 1,075,059 671 347,619
02/11/2014 3.32 2.73 2.98 890,387 665 306,477
01/10/2014 3.62 3.22 3.22 657,093 362 192,737
01/09/2014 3.71 3.11 3.23 1,346,725 1,073 383,174
03/08/2014 3.63 2.89 3.52 1,664,464 1,362 509,993
01/07/2014 2.83 2.43 2.83 534,694 473 200,680
01/06/2014 2.75 2.11 2.45 1,340,135 979 533,054
04/05/2014 2.28 1.80 2.09 451,034 399 225,531
01/04/2014 1.95 1.86 1.94 320,659 326 167,495
02/03/2014 1.93 1.85 1.85 109,968 125 58,403
02/02/2014 1.96 1.79 1.90 227,110 176 119,275