DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 13/08/2026
MarketFirst
High Price1.18
Last Closing1.18
No. of Transactions20
SectorPharmaceutical and Medical Industries
Low Price1.17
Opening Price1.17
No. of Shares11,484
Div2.42
Change-0.01
Closing Price1.17
Average Price1.17
P/E7.87
Value Traded13,437
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/10/2025 | 1.14 | 1.13 | 1.13 | 17,393 | 17 | 15,380 |
| 21/10/2025 | 1.14 | 1.13 | 1.13 | 18,076 | 22 | 15,880 |
| 20/10/2025 | 1.15 | 1.14 | 1.15 | 32,548 | 22 | 28,541 |
| 19/10/2025 | 1.16 | 1.13 | 1.16 | 69,713 | 51 | 61,186 |
| 16/10/2025 | 1.16 | 1.14 | 1.15 | 25,446 | 16 | 22,136 |
| 15/10/2025 | 1.16 | 1.15 | 1.15 | 32,799 | 26 | 28,502 |
| 14/10/2025 | 1.16 | 1.14 | 1.15 | 27,895 | 27 | 24,255 |
| 13/10/2025 | 1.14 | 1.13 | 1.14 | 62,025 | 40 | 54,815 |
| 12/10/2025 | 1.16 | 1.13 | 1.16 | 19,539 | 31 | 17,116 |
| 09/10/2025 | 1.16 | 1.14 | 1.15 | 35,824 | 48 | 31,236 |
| 08/10/2025 | 1.14 | 1.13 | 1.14 | 9,823 | 18 | 8,625 |
| 07/10/2025 | 1.15 | 1.13 | 1.14 | 38,181 | 34 | 33,586 |
| 06/10/2025 | 1.14 | 1.13 | 1.13 | 12,559 | 12 | 11,100 |
| 05/10/2025 | 1.16 | 1.14 | 1.15 | 36,603 | 54 | 32,009 |
| 02/10/2025 | 1.18 | 1.16 | 1.16 | 6,277 | 9 | 5,388 |
| 01/10/2025 | 1.18 | 1.15 | 1.17 | 55,815 | 41 | 47,932 |
| 30/09/2025 | 1.16 | 1.14 | 1.16 | 45,262 | 42 | 39,226 |
| 29/09/2025 | 1.16 | 1.14 | 1.16 | 53,035 | 47 | 46,201 |
| 28/09/2025 | 1.15 | 1.13 | 1.15 | 42,997 | 49 | 37,975 |
| 25/09/2025 | 1.14 | 1.12 | 1.13 | 29,643 | 25 | 26,369 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2022 | 1.06 | 1.02 | 1.04 | 8,027 | 40 | 7,764 |
| 25/09/2022 | 1.06 | 1.00 | 1.06 | 31,453 | 83 | 30,754 |
| 18/09/2022 | 1.06 | 1.02 | 1.04 | 42,119 | 116 | 40,288 |
| 11/09/2022 | 1.09 | 1.05 | 1.06 | 50,859 | 133 | 47,861 |
| 04/09/2022 | 1.10 | 1.06 | 1.07 | 31,537 | 66 | 29,233 |
| 28/08/2022 | 1.12 | 1.08 | 1.10 | 35,213 | 57 | 32,191 |
| 21/08/2022 | 1.13 | 1.09 | 1.11 | 47,996 | 75 | 43,169 |
| 14/08/2022 | 1.13 | 1.07 | 1.12 | 73,609 | 122 | 67,154 |
| 07/08/2022 | 1.15 | 1.08 | 1.10 | 158,623 | 252 | 141,842 |
| 31/07/2022 | 1.17 | 1.05 | 1.12 | 252,158 | 354 | 229,903 |
| 24/07/2022 | 1.20 | 1.08 | 1.17 | 824,887 | 1,001 | 725,101 |
| 17/07/2022 | 1.10 | 0.98 | 1.09 | 293,349 | 270 | 270,255 |
| 13/07/2022 | 0.99 | 0.95 | 0.99 | 13,676 | 26 | 14,145 |
| 03/07/2022 | 1.00 | 0.96 | 0.98 | 115,753 | 147 | 118,956 |
| 26/06/2022 | 1.00 | 0.98 | 0.99 | 13,291 | 25 | 13,389 |
| 19/06/2022 | 1.02 | 0.98 | 0.98 | 9,540 | 30 | 9,584 |
| 12/06/2022 | 1.02 | 0.97 | 1.01 | 43,784 | 71 | 44,490 |
| 05/06/2022 | 1.00 | 0.99 | 0.99 | 3,673 | 9 | 3,709 |
| 29/05/2022 | 1.01 | 0.98 | 1.01 | 82,410 | 41 | 82,545 |
| 22/05/2022 | 1.01 | 1.00 | 1.00 | 18,419 | 28 | 18,398 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 04/01/2009 | 3.80 | 3.66 | 3.67 | 221,054 | 219 | 59,579 |
| 01/12/2008 | 3.88 | 3.52 | 3.76 | 138,514 | 168 | 37,644 |
| 02/11/2008 | 4.15 | 3.12 | 3.57 | 356,198 | 248 | 96,225 |
| 05/10/2008 | 4.15 | 3.40 | 3.80 | 714,435 | 413 | 183,268 |
| 01/09/2008 | 4.45 | 4.10 | 4.19 | 658,450 | 314 | 151,880 |
| 03/08/2008 | 4.69 | 4.32 | 4.40 | 469,144 | 232 | 105,815 |
| 01/07/2008 | 4.83 | 4.45 | 4.60 | 2,502,199 | 355 | 545,435 |
| 01/06/2008 | 4.85 | 4.47 | 4.55 | 1,187,359 | 440 | 252,580 |
| 04/05/2008 | 4.97 | 4.60 | 4.82 | 1,228,438 | 275 | 259,765 |
| 01/04/2008 | 4.85 | 4.60 | 4.70 | 846,186 | 351 | 179,244 |
| 02/03/2008 | 4.84 | 4.60 | 4.71 | 883,582 | 302 | 187,452 |