DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 30/09/2026
MarketFirst
High Price1.21
Last Closing1.21
No. of Transactions24
SectorPharmaceutical and Medical Industries
Low Price1.20
Opening Price1.21
No. of Shares13,614
Div2.34
Change0.00
Closing Price1.21
Average Price1.20
P/E8.14
Value Traded16,386
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2025 | 1.13 | 1.12 | 1.13 | 18,958 | 12 | 16,915 |
| 09/11/2025 | 1.13 | 1.12 | 1.12 | 60,986 | 34 | 54,292 |
| 06/11/2025 | 1.13 | 1.12 | 1.12 | 14,518 | 13 | 12,959 |
| 05/11/2025 | 1.14 | 1.12 | 1.12 | 22,769 | 25 | 20,309 |
| 04/11/2025 | 1.14 | 1.12 | 1.12 | 44,956 | 45 | 39,797 |
| 03/11/2025 | 1.14 | 1.13 | 1.14 | 34,981 | 23 | 30,956 |
| 02/11/2025 | 1.14 | 1.13 | 1.14 | 36,277 | 28 | 32,001 |
| 30/10/2025 | 1.14 | 1.13 | 1.14 | 38,415 | 29 | 33,950 |
| 29/10/2025 | 1.14 | 1.13 | 1.14 | 32,152 | 17 | 28,434 |
| 28/10/2025 | 1.15 | 1.14 | 1.15 | 29,746 | 32 | 26,093 |
| 27/10/2025 | 1.15 | 1.14 | 1.15 | 25,595 | 19 | 22,408 |
| 26/10/2025 | 1.14 | 1.13 | 1.13 | 10,221 | 24 | 8,991 |
| 23/10/2025 | 1.14 | 1.13 | 1.14 | 6,226 | 12 | 5,510 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 15/05/2022 | 1.03 | 1.00 | 1.00 | 52,931 | 51 | 52,666 |
| 08/05/2022 | 1.03 | 0.99 | 1.01 | 67,771 | 71 | 67,728 |
| 24/04/2022 | 1.03 | 1.00 | 1.03 | 35,670 | 40 | 35,040 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/02/2008 | 4.85 | 4.50 | 4.85 | 1,235,698 | 423 | 263,551 |
| 02/01/2008 | 5.20 | 4.61 | 4.73 | 2,772,980 | 996 | 564,170 |
| 02/12/2007 | 4.85 | 4.38 | 4.64 | 2,364,108 | 963 | 513,400 |
| 01/11/2007 | 4.90 | 4.46 | 4.46 | 1,367,574 | 530 | 293,694 |
| 01/10/2007 | 4.99 | 4.61 | 4.88 | 1,378,082 | 436 | 285,258 |
| 02/09/2007 | 5.04 | 4.55 | 4.64 | 870,371 | 308 | 181,952 |
| 01/08/2007 | 5.28 | 5.00 | 5.02 | 313,305 | 161 | 61,478 |
| 01/07/2007 | 5.40 | 5.15 | 5.25 | 450,586 | 205 | 85,141 |
| 03/06/2007 | 5.57 | 5.20 | 5.50 | 983,553 | 451 | 184,751 |
| 01/05/2007 | 5.36 | 5.18 | 5.22 | 505,072 | 210 | 96,160 |
| 01/04/2007 | 5.70 | 5.09 | 5.30 | 658,065 | 225 | 119,272 |
| 01/03/2007 | 6.00 | 5.52 | 5.52 | 955,284 | 329 | 167,832 |
| 01/02/2007 | 6.60 | 5.38 | 5.98 | 5,020,852 | 983 | 822,050 |
| 07/01/2007 | 6.12 | 4.92 | 5.56 | 7,137,585 | 1,127 | 1,246,069 |
| 03/12/2006 | 5.04 | 4.62 | 4.95 | 377,214 | 231 | 77,641 |
| 01/11/2006 | 5.25 | 4.90 | 4.90 | 386,516 | 224 | 77,068 |
| 01/10/2006 | 5.30 | 4.90 | 5.11 | 600,405 | 181 | 119,399 |
| 03/09/2006 | 5.43 | 5.05 | 5.28 | 497,406 | 232 | 94,986 |