DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 25/06/2026
MarketFirst
High Price1.14
Last Closing1.15
No. of Transactions17
SectorPharmaceutical and Medical Industries
Low Price1.14
Opening Price1.14
No. of Shares5,202
Div2.48
Change-0.01
Closing Price1.14
Average Price1.14
P/E8.65
Value Traded5,930
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/04/2026 | 1.21 | 1.19 | 1.21 | 20,373 | 20 | 16,989 |
| 20/04/2026 | 1.21 | 1.19 | 1.21 | 67,669 | 39 | 56,482 |
| 19/04/2026 | 1.20 | 1.19 | 1.19 | 94,331 | 41 | 78,637 |
| 16/04/2026 | 1.22 | 1.20 | 1.21 | 327,549 | 147 | 269,492 |
| 15/04/2026 | 1.22 | 1.18 | 1.22 | 637,511 | 194 | 530,159 |
| 14/04/2026 | 1.20 | 1.18 | 1.19 | 75,815 | 48 | 64,003 |
| 13/04/2026 | 1.20 | 1.18 | 1.20 | 70,611 | 39 | 59,445 |
| 12/04/2026 | 1.21 | 1.20 | 1.21 | 13,995 | 18 | 11,567 |
| 09/04/2026 | 1.22 | 1.19 | 1.21 | 207,518 | 118 | 172,358 |
| 08/04/2026 | 1.20 | 1.18 | 1.19 | 173,020 | 94 | 144,866 |
| 07/04/2026 | 1.19 | 1.17 | 1.18 | 80,934 | 61 | 69,050 |
| 06/04/2026 | 1.18 | 1.17 | 1.18 | 60,967 | 44 | 52,051 |
| 05/04/2026 | 1.20 | 1.16 | 1.18 | 297,240 | 154 | 253,239 |
| 02/04/2026 | 1.23 | 1.19 | 1.22 | 162,008 | 103 | 134,459 |
| 01/04/2026 | 1.21 | 1.19 | 1.21 | 17,700 | 21 | 14,786 |
| 31/03/2026 | 1.21 | 1.19 | 1.21 | 68,834 | 37 | 57,371 |
| 30/03/2026 | 1.20 | 1.18 | 1.20 | 164,125 | 86 | 138,586 |
| 29/03/2026 | 1.20 | 1.18 | 1.19 | 23,882 | 42 | 20,090 |
| 26/03/2026 | 1.19 | 1.18 | 1.19 | 8,421 | 27 | 7,077 |
| 25/03/2026 | 1.20 | 1.18 | 1.19 | 30,286 | 37 | 25,469 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/09/2025 | 1.19 | 1.11 | 1.16 | 255,390 | 279 | 223,258 |
| 07/09/2025 | 1.20 | 1.09 | 1.13 | 159,392 | 262 | 140,177 |
| 31/08/2025 | 1.23 | 1.18 | 1.20 | 98,361 | 139 | 81,485 |
| 24/08/2025 | 1.21 | 1.17 | 1.18 | 56,541 | 79 | 47,652 |
| 17/08/2025 | 1.23 | 1.16 | 1.17 | 123,153 | 132 | 103,764 |
| 10/08/2025 | 1.24 | 1.15 | 1.24 | 402,637 | 359 | 337,942 |
| 03/08/2025 | 1.15 | 1.13 | 1.14 | 56,477 | 58 | 49,601 |
| 27/07/2025 | 1.15 | 1.12 | 1.14 | 22,454 | 43 | 19,791 |
| 20/07/2025 | 1.15 | 1.12 | 1.15 | 85,409 | 97 | 75,069 |
| 13/07/2025 | 1.16 | 1.12 | 1.15 | 74,875 | 98 | 65,616 |
| 06/07/2025 | 1.16 | 1.13 | 1.16 | 27,165 | 85 | 23,701 |
| 29/06/2025 | 1.17 | 1.10 | 1.16 | 133,194 | 173 | 117,963 |
| 22/06/2025 | 1.18 | 1.13 | 1.18 | 27,146 | 47 | 23,453 |
| 15/06/2025 | 1.16 | 1.12 | 1.15 | 17,980 | 56 | 15,790 |
| 11/06/2025 | 1.17 | 1.14 | 1.17 | 30,331 | 30 | 26,231 |
| 01/06/2025 | 1.17 | 1.15 | 1.16 | 36,548 | 57 | 31,639 |
| 26/05/2025 | 1.18 | 1.15 | 1.17 | 39,209 | 46 | 33,743 |
| 18/05/2025 | 1.20 | 1.15 | 1.18 | 31,255 | 59 | 26,702 |
| 11/05/2025 | 1.21 | 1.13 | 1.21 | 80,941 | 94 | 69,420 |
| 04/05/2025 | 1.18 | 1.12 | 1.15 | 161,466 | 84 | 141,521 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2023 | 1.08 | 1.01 | 1.05 | 204,592 | 305 | 197,486 |
| 01/12/2022 | 1.07 | 1.00 | 1.07 | 177,398 | 240 | 173,894 |
| 01/11/2022 | 1.07 | 0.95 | 1.06 | 210,489 | 343 | 211,191 |
| 02/10/2022 | 1.06 | 0.95 | 1.01 | 264,283 | 368 | 264,036 |
| 01/09/2022 | 1.10 | 1.00 | 1.06 | 159,168 | 403 | 151,054 |
| 01/08/2022 | 1.15 | 1.05 | 1.11 | 488,388 | 748 | 444,296 |
| 03/07/2022 | 1.20 | 0.95 | 1.12 | 1,323,677 | 1,551 | 1,195,502 |
| 01/06/2022 | 1.02 | 0.97 | 0.99 | 139,720 | 146 | 140,631 |
| 08/05/2022 | 1.03 | 0.98 | 0.99 | 152,099 | 180 | 151,878 |
| 03/04/2022 | 1.04 | 0.99 | 1.03 | 142,976 | 224 | 141,808 |
| 01/03/2022 | 1.11 | 0.98 | 1.03 | 222,633 | 336 | 215,348 |
| 01/02/2022 | 1.19 | 1.08 | 1.09 | 110,270 | 165 | 99,073 |
| 02/01/2022 | 1.21 | 1.14 | 1.17 | 155,685 | 173 | 132,259 |
| 01/12/2021 | 1.20 | 1.13 | 1.15 | 105,659 | 194 | 91,583 |
| 01/11/2021 | 1.25 | 1.16 | 1.16 | 201,680 | 251 | 166,421 |
| 03/10/2021 | 1.26 | 1.23 | 1.24 | 214,442 | 281 | 172,880 |
| 01/09/2021 | 1.36 | 1.19 | 1.23 | 562,225 | 614 | 446,898 |
| 01/08/2021 | 1.45 | 1.34 | 1.37 | 859,293 | 706 | 613,133 |
| 01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |
| 01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |