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
14/08/2023 1.23 1.20 1.21 42,035 44 34,759
13/08/2023 1.25 1.22 1.24 15,502 26 12,631
10/08/2023 1.25 1.24 1.25 68,990 59 55,461
09/08/2023 1.25 1.24 1.25 7,255 12 5,851
08/08/2023 1.27 1.23 1.27 28,157 52 22,750
07/08/2023 1.28 1.24 1.24 30,056 35 24,041
06/08/2023 1.27 1.25 1.27 10,159 13 8,050
03/08/2023 1.29 1.25 1.29 33,205 25 26,412
02/08/2023 1.26 1.26 1.26 7,938 17 6,300
01/08/2023 1.28 1.26 1.28 42,105 40 33,110
31/07/2023 1.29 1.25 1.29 130,272 101 102,633
30/07/2023 1.28 1.26 1.28 44,930 39 35,463
27/07/2023 1.28 1.28 1.28 21,134 23 16,511
26/07/2023 1.30 1.27 1.30 24,684 29 19,256
25/07/2023 1.30 1.27 1.29 17,348 23 13,600
24/07/2023 1.30 1.28 1.30 6,674 11 5,190
23/07/2023 1.31 1.27 1.31 77,276 37 60,358
20/07/2023 1.29 1.27 1.29 103,834 60 81,007
18/07/2023 1.31 1.29 1.31 22,751 33 17,580
17/07/2023 1.31 1.28 1.30 71,290 72 55,191
Date High Low Closing Value Traded No. of Trans No. of Shares
21/02/2021 1.26 1.15 1.20 719,618 483 592,803
14/02/2021 1.21 1.14 1.19 131,579 162 111,273
07/02/2021 1.17 1.13 1.13 19,871 25 17,464
31/01/2021 1.18 1.15 1.17 4,482 26 3,850
24/01/2021 1.21 1.15 1.20 13,822 30 11,875
17/01/2021 1.21 1.16 1.17 30,973 54 26,630
10/01/2021 1.19 1.13 1.16 66,736 102 57,990
03/01/2021 1.20 1.14 1.15 28,371 23 24,711
27/12/2020 1.17 1.11 1.15 18,886 37 16,692
20/12/2020 1.20 1.11 1.11 19,418 23 16,461
13/12/2020 1.28 1.20 1.20 107,004 125 87,681
06/12/2020 1.26 1.22 1.26 178,225 128 143,645
29/11/2020 1.27 1.21 1.24 136,415 190 110,921
22/11/2020 1.42 1.24 1.27 153,394 216 116,864
15/11/2020 1.42 1.24 1.42 234,140 274 175,496
08/11/2020 1.28 1.19 1.26 11,333 30 9,237
01/11/2020 1.23 1.14 1.21 153,645 159 130,762
25/10/2020 1.15 1.12 1.15 60,301 61 53,027
18/10/2020 1.15 1.09 1.14 107,284 185 96,912
11/10/2020 1.15 1.11 1.11 57,665 84 50,933
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2010 3.76 3.66 3.73 111,794 135 30,054
01/08/2010 3.88 3.66 3.71 231,002 166 61,766
01/07/2010 3.75 3.63 3.70 117,808 127 31,824
01/06/2010 3.88 3.63 3.75 147,974 155 39,773
02/05/2010 3.99 3.70 3.81 616,055 240 158,559
01/04/2010 4.26 3.65 3.95 1,556,097 583 384,490
01/03/2010 3.75 3.56 3.68 602,954 234 166,011
01/02/2010 3.80 3.60 3.70 487,286 215 131,335
03/01/2010 3.85 3.57 3.75 840,875 161 223,784
01/12/2009 3.84 3.61 3.75 201,471 126 53,399
01/11/2009 3.85 3.61 3.75 210,778 147 56,005
01/10/2009 3.88 3.50 3.75 1,170,735 281 316,806
01/09/2009 3.66 3.40 3.66 142,903 161 40,114
02/08/2009 3.60 3.22 3.60 264,753 111 79,581
01/07/2009 3.80 3.32 3.62 194,152 203 55,163
01/06/2009 4.05 3.32 3.79 2,368,945 358 629,103
03/05/2009 3.50 3.26 3.35 642,640 216 187,958
01/04/2009 3.70 3.40 3.51 304,243 223 85,833
01/03/2009 3.60 3.33 3.54 280,347 212 80,706
01/02/2009 3.70 3.45 3.65 192,538 205 54,242