DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 19/03/2026
MarketFirst
High Price1.22
Last Closing1.22
No. of Transactions37
SectorPharmaceutical and Medical Industries
Low Price1.19
Opening Price1.22
No. of Shares74,081
Div0.00
Change0.00
Closing Price1.22
Average Price1.21
P/E9.23
Value Traded89,361
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2025 | 1.15 | 1.13 | 1.15 | 19,400 | 17 | 17,071 |
| 03/08/2025 | 1.15 | 1.14 | 1.15 | 4,042 | 6 | 3,545 |
| 31/07/2025 | 1.15 | 1.12 | 1.14 | 10,151 | 11 | 8,962 |
| 30/07/2025 | 1.15 | 1.12 | 1.15 | 7,391 | 14 | 6,521 |
| 29/07/2025 | 1.15 | 1.14 | 1.15 | 3,496 | 7 | 3,067 |
| 28/07/2025 | 1.15 | 1.14 | 1.15 | 1,403 | 9 | 1,231 |
| 27/07/2025 | 1.15 | 1.15 | 1.15 | 12 | 2 | 10 |
| 24/07/2025 | 1.15 | 1.13 | 1.15 | 29,021 | 24 | 25,498 |
| 23/07/2025 | 1.15 | 1.14 | 1.15 | 4,877 | 7 | 4,259 |
| 22/07/2025 | 1.15 | 1.13 | 1.15 | 14,360 | 21 | 12,520 |
| 21/07/2025 | 1.14 | 1.12 | 1.14 | 32,669 | 32 | 28,832 |
| 20/07/2025 | 1.15 | 1.13 | 1.14 | 4,481 | 13 | 3,960 |
| 17/07/2025 | 1.15 | 1.12 | 1.15 | 23,643 | 29 | 20,898 |
| 16/07/2025 | 1.16 | 1.12 | 1.15 | 17,620 | 33 | 15,469 |
| 15/07/2025 | 1.16 | 1.14 | 1.15 | 24,959 | 10 | 21,723 |
| 14/07/2025 | 1.16 | 1.14 | 1.15 | 2,810 | 10 | 2,444 |
| 13/07/2025 | 1.16 | 1.14 | 1.16 | 5,842 | 16 | 5,082 |
| 10/07/2025 | 1.16 | 1.15 | 1.16 | 4,309 | 9 | 3,730 |
| 09/07/2025 | 1.16 | 1.14 | 1.15 | 2,261 | 12 | 1,967 |
| 08/07/2025 | 1.16 | 1.13 | 1.16 | 9,672 | 26 | 8,435 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/02/2023 | 1.10 | 1.04 | 1.06 | 239,457 | 243 | 224,424 |
| 05/02/2023 | 1.05 | 1.03 | 1.05 | 131,132 | 91 | 125,433 |
| 29/01/2023 | 1.05 | 1.03 | 1.04 | 20,695 | 48 | 19,812 |
| 22/01/2023 | 1.06 | 1.03 | 1.04 | 49,914 | 67 | 47,815 |
| 15/01/2023 | 1.07 | 1.03 | 1.05 | 29,471 | 46 | 28,253 |
| 08/01/2023 | 1.08 | 1.03 | 1.04 | 54,008 | 88 | 51,782 |
| 02/01/2023 | 1.05 | 1.01 | 1.04 | 62,809 | 86 | 61,555 |
| 26/12/2022 | 1.07 | 1.01 | 1.07 | 72,849 | 84 | 71,224 |
| 18/12/2022 | 1.04 | 1.01 | 1.02 | 56,172 | 49 | 55,212 |
| 11/12/2022 | 1.03 | 1.00 | 1.02 | 21,188 | 40 | 21,046 |
| 04/12/2022 | 1.06 | 1.02 | 1.03 | 21,398 | 48 | 20,802 |
| 27/11/2022 | 1.07 | 1.03 | 1.05 | 35,383 | 74 | 33,700 |
| 20/11/2022 | 1.07 | 0.96 | 1.07 | 59,421 | 118 | 57,598 |
| 13/11/2022 | 0.99 | 0.95 | 0.98 | 66,999 | 93 | 69,983 |
| 06/11/2022 | 1.00 | 0.97 | 0.97 | 40,752 | 49 | 41,695 |
| 30/10/2022 | 1.04 | 0.95 | 0.99 | 56,542 | 74 | 57,375 |
| 23/10/2022 | 1.02 | 0.98 | 0.99 | 46,944 | 79 | 47,202 |
| 16/10/2022 | 1.02 | 0.99 | 1.01 | 80,263 | 83 | 80,218 |
| 09/10/2022 | 1.06 | 0.99 | 1.02 | 86,231 | 120 | 85,302 |
| 02/10/2022 | 1.06 | 1.02 | 1.04 | 8,027 | 40 | 7,764 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2012 | 1.80 | 1.44 | 1.46 | 207,329 | 403 | 130,005 |
| 01/08/2012 | 1.90 | 1.79 | 1.79 | 45,691 | 102 | 24,836 |
| 01/07/2012 | 2.04 | 1.87 | 1.92 | 83,471 | 183 | 43,167 |
| 03/06/2012 | 2.05 | 1.99 | 2.02 | 84,790 | 134 | 42,269 |
| 01/05/2012 | 2.18 | 1.96 | 2.00 | 119,905 | 183 | 57,862 |
| 01/04/2012 | 2.30 | 2.07 | 2.12 | 232,206 | 272 | 107,452 |
| 01/03/2012 | 2.35 | 2.11 | 2.20 | 167,602 | 208 | 75,204 |
| 01/02/2012 | 2.50 | 2.05 | 2.15 | 400,325 | 373 | 179,747 |
| 02/01/2012 | 2.48 | 2.28 | 2.46 | 138,072 | 204 | 58,238 |
| 01/12/2011 | 2.39 | 2.20 | 2.35 | 451,961 | 429 | 198,266 |
| 01/11/2011 | 3.00 | 2.23 | 2.26 | 477,115 | 554 | 188,784 |
| 02/10/2011 | 3.07 | 2.95 | 3.04 | 147,067 | 138 | 48,866 |
| 04/09/2011 | 3.21 | 2.95 | 3.07 | 178,056 | 229 | 58,986 |
| 01/08/2011 | 3.45 | 3.25 | 3.42 | 195,310 | 147 | 57,944 |
| 03/07/2011 | 3.50 | 3.36 | 3.45 | 135,939 | 154 | 39,869 |
| 01/06/2011 | 3.70 | 3.45 | 3.48 | 447,669 | 259 | 126,823 |
| 02/05/2011 | 3.75 | 3.50 | 3.70 | 276,472 | 178 | 75,629 |
| 03/04/2011 | 3.80 | 3.36 | 3.50 | 187,427 | 205 | 51,672 |
| 01/03/2011 | 3.74 | 3.60 | 3.68 | 137,937 | 130 | 37,533 |
| 01/02/2011 | 3.76 | 3.60 | 3.71 | 217,310 | 145 | 58,694 |