DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 29/09/2026
MarketFirst
High Price1.21
Last Closing1.20
No. of Transactions19
SectorPharmaceutical and Medical Industries
Low Price1.20
Opening Price1.20
No. of Shares2,697
Div2.34
Change0.01
Closing Price1.21
Average Price1.20
P/E8.14
Value Traded3,244
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2026 | 1.22 | 1.21 | 1.22 | 13,280 | 24 | 10,963 |
| 31/08/2026 | 1.23 | 1.21 | 1.22 | 50,553 | 73 | 41,663 |
| 30/08/2026 | 1.24 | 1.22 | 1.22 | 73,180 | 69 | 59,659 |
| 27/08/2026 | 1.24 | 1.23 | 1.23 | 10,857 | 20 | 8,792 |
| 26/08/2026 | 1.26 | 1.22 | 1.24 | 285,638 | 119 | 229,768 |
| 24/08/2026 | 1.26 | 1.24 | 1.25 | 275,903 | 129 | 221,483 |
| 23/08/2026 | 1.26 | 1.21 | 1.24 | 544,445 | 260 | 437,426 |
| 20/08/2026 | 1.23 | 1.20 | 1.22 | 117,395 | 92 | 96,358 |
| 19/08/2026 | 1.22 | 1.18 | 1.21 | 299,384 | 216 | 249,189 |
| 18/08/2026 | 1.19 | 1.18 | 1.18 | 68,927 | 61 | 58,180 |
| 17/08/2026 | 1.18 | 1.17 | 1.17 | 14,633 | 23 | 12,505 |
| 16/08/2026 | 1.18 | 1.17 | 1.18 | 35,588 | 41 | 30,416 |
| 13/08/2026 | 1.18 | 1.17 | 1.17 | 13,437 | 20 | 11,484 |
| 12/08/2026 | 1.18 | 1.17 | 1.18 | 38,058 | 29 | 32,521 |
| 11/08/2026 | 1.18 | 1.18 | 1.18 | 9,742 | 11 | 8,256 |
| 10/08/2026 | 1.18 | 1.17 | 1.18 | 49,744 | 40 | 42,237 |
| 09/08/2026 | 1.18 | 1.17 | 1.18 | 8,928 | 24 | 7,570 |
| 06/08/2026 | 1.18 | 1.17 | 1.18 | 11,912 | 21 | 10,095 |
| 05/08/2026 | 1.19 | 1.17 | 1.19 | 18,878 | 35 | 16,069 |
| 04/08/2026 | 1.19 | 1.17 | 1.19 | 16,251 | 30 | 13,778 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2026 | 1.20 | 1.15 | 1.19 | 839,139 | 480 | 718,244 |
| 26/04/2026 | 1.25 | 1.20 | 1.24 | 806,879 | 384 | 655,801 |
| 19/04/2026 | 1.23 | 1.19 | 1.22 | 478,158 | 259 | 393,686 |
| 12/04/2026 | 1.22 | 1.18 | 1.21 | 1,125,481 | 446 | 934,666 |
| 05/04/2026 | 1.22 | 1.16 | 1.21 | 819,679 | 471 | 691,564 |
| 29/03/2026 | 1.23 | 1.18 | 1.22 | 436,550 | 289 | 365,292 |
| 24/03/2026 | 1.21 | 1.18 | 1.19 | 174,494 | 152 | 146,806 |
| 15/03/2026 | 1.23 | 1.19 | 1.22 | 200,538 | 136 | 165,919 |
| 08/03/2026 | 1.24 | 1.21 | 1.23 | 145,548 | 101 | 119,611 |
| 01/03/2026 | 1.25 | 1.18 | 1.23 | 300,484 | 243 | 249,098 |
| 22/02/2026 | 1.25 | 1.22 | 1.24 | 153,938 | 113 | 124,963 |
| 15/02/2026 | 1.30 | 1.22 | 1.26 | 1,163,718 | 575 | 924,279 |
| 08/02/2026 | 1.31 | 1.20 | 1.28 | 3,052,201 | 1,496 | 2,446,812 |
| 01/02/2026 | 1.21 | 1.18 | 1.20 | 388,506 | 242 | 325,869 |
| 25/01/2026 | 1.20 | 1.16 | 1.19 | 455,075 | 233 | 386,135 |
| 18/01/2026 | 1.24 | 1.18 | 1.20 | 4,349,738 | 701 | 3,648,201 |
| 11/01/2026 | 1.24 | 1.18 | 1.23 | 1,043,879 | 432 | 864,607 |
| 04/01/2026 | 1.19 | 1.17 | 1.19 | 1,465,383 | 375 | 1,241,260 |
| 28/12/2025 | 1.20 | 1.15 | 1.18 | 177,727 | 129 | 150,398 |
| 21/12/2025 | 1.18 | 1.15 | 1.16 | 107,493 | 49 | 92,642 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2024 | 1.27 | 1.23 | 1.26 | 1,613,082 | 285 | 1,290,345 |
| 03/11/2024 | 1.29 | 1.24 | 1.25 | 375,729 | 349 | 296,376 |
| 01/10/2024 | 1.26 | 1.21 | 1.26 | 388,067 | 408 | 315,833 |
| 01/09/2024 | 1.30 | 1.22 | 1.25 | 338,730 | 376 | 271,458 |
| 01/08/2024 | 1.31 | 1.27 | 1.29 | 389,551 | 423 | 303,301 |
| 01/07/2024 | 1.36 | 1.26 | 1.32 | 1,366,876 | 1,111 | 1,030,255 |
| 02/06/2024 | 1.32 | 1.27 | 1.28 | 771,756 | 420 | 598,724 |
| 01/05/2024 | 1.31 | 1.27 | 1.29 | 401,345 | 376 | 312,303 |
| 01/04/2024 | 1.42 | 1.27 | 1.30 | 1,494,770 | 1,002 | 1,116,787 |
| 03/03/2024 | 1.36 | 1.27 | 1.30 | 1,257,869 | 694 | 955,124 |
| 01/02/2024 | 1.33 | 1.25 | 1.32 | 788,517 | 601 | 608,331 |
| 02/01/2024 | 1.33 | 1.25 | 1.27 | 703,581 | 595 | 543,795 |
| 03/12/2023 | 1.39 | 1.26 | 1.32 | 1,535,327 | 904 | 1,160,411 |
| 01/11/2023 | 1.29 | 1.18 | 1.28 | 679,721 | 603 | 550,886 |
| 01/10/2023 | 1.28 | 1.18 | 1.18 | 638,002 | 564 | 523,103 |
| 03/09/2023 | 1.29 | 1.19 | 1.28 | 1,039,611 | 809 | 826,802 |
| 01/08/2023 | 1.29 | 1.16 | 1.21 | 946,745 | 950 | 770,796 |
| 02/07/2023 | 1.35 | 1.25 | 1.29 | 1,528,551 | 1,059 | 1,168,820 |
| 04/06/2023 | 1.36 | 1.24 | 1.33 | 3,109,434 | 2,160 | 2,378,409 |
| 01/05/2023 | 1.33 | 0.99 | 1.32 | 5,653,672 | 4,007 | 4,714,531 |