Menu

AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical

Loading data
Performance Indicators 21/09/2023
MarketFirst
High Price0.73
Last Closing0.69
No. of Transactions42
SectorReal Estate
Low Price0.69
Opening Price0.69
No. of Shares69,777
Div5.48
Change0.04
Closing Price0.73
Average Price0.71
P/E13.55
Value Traded49,250

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/09/2023 0.73 0.69 0.73 49,250 42 69,777
20/09/2023 0.71 0.69 0.69 8,183 16 11,789
19/09/2023 0.70 0.69 0.70 15,930 16 22,811
18/09/2023 0.70 0.69 0.69 6,629 21 9,600
17/09/2023 0.71 0.70 0.70 10,029 11 14,309
14/09/2023 0.71 0.70 0.70 12,533 25 17,753
13/09/2023 0.71 0.70 0.70 20,323 8 28,980
12/09/2023 0.75 0.71 0.71 34,056 41 47,180
11/09/2023 0.78 0.74 0.76 148,418 106 195,306
10/09/2023 0.74 0.69 0.74 210,467 141 292,405
07/09/2023 0.69 0.66 0.69 109,303 48 160,854
06/09/2023 0.66 0.65 0.65 968 3 1,485
05/09/2023 0.66 0.65 0.65 2,938 5 4,519
04/09/2023 0.66 0.66 0.66 110 3 167
03/09/2023 0.65 0.65 0.65 3,900 4 6,000
31/08/2023 0.65 0.64 0.65 2,079 9 3,219
29/08/2023 0.65 0.64 0.64 1,937 2 2,988
28/08/2023 0.65 0.64 0.65 6,135 5 9,515
27/08/2023 0.65 0.65 0.65 6,630 4 10,200
24/08/2023 0.66 0.65 0.66 7,018 10 10,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/09/2023 0.73 0.69 0.73 90,021 106 128,286
10/09/2023 0.78 0.69 0.70 425,797 321 581,624
03/09/2023 0.69 0.65 0.69 117,219 63 173,025
27/08/2023 0.65 0.64 0.65 16,781 20 25,922
20/08/2023 0.66 0.65 0.66 22,526 40 34,420
13/08/2023 0.68 0.64 0.67 124,043 98 187,631
06/08/2023 0.65 0.64 0.64 19,746 24 30,853
30/07/2023 0.65 0.64 0.64 79,300 51 123,886
23/07/2023 0.65 0.64 0.64 141,705 92 221,040
16/07/2023 0.65 0.64 0.64 8,285 18 12,807
09/07/2023 0.66 0.64 0.65 28,973 35 44,636
02/07/2023 0.65 0.64 0.65 7,356 12 11,424
25/06/2023 0.65 0.64 0.65 66,285 64 103,308
18/06/2023 0.65 0.64 0.64 88,356 80 138,052
11/06/2023 0.65 0.64 0.64 54,631 41 84,783
04/06/2023 0.65 0.64 0.65 62,833 42 97,341
28/05/2023 0.66 0.64 0.65 56,243 79 87,393
21/05/2023 0.66 0.64 0.64 104,806 77 161,946
14/05/2023 0.64 0.62 0.64 109,252 108 171,552
07/05/2023 0.69 0.66 0.69 869,747 174 1,287,074
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2023 0.68 0.64 0.65 211,051 207 322,493
02/07/2023 0.66 0.64 0.64 237,664 183 370,126
04/06/2023 0.65 0.64 0.65 272,105 227 423,484
01/05/2023 0.69 0.62 0.65 1,227,982 527 1,842,683
02/04/2023 0.66 0.63 0.66 481,382 294 750,315
01/03/2023 0.65 0.61 0.64 1,046,163 482 1,661,123
01/02/2023 0.64 0.60 0.62 301,530 344 490,248
02/01/2023 0.64 0.59 0.62 508,875 516 829,566
01/12/2022 0.63 0.60 0.62 404,169 486 655,165
01/11/2022 0.62 0.59 0.61 367,055 476 603,845
02/10/2022 0.61 0.59 0.61 490,372 455 822,683
01/09/2022 0.63 0.58 0.60 2,613,996 1,118 4,367,132
01/08/2022 0.61 0.57 0.60 2,435,916 1,119 4,121,122
03/07/2022 0.59 0.56 0.58 790,188 501 1,376,903
01/06/2022 0.60 0.56 0.59 785,705 691 1,349,383
08/05/2022 0.60 0.58 0.59 538,795 485 919,279
03/04/2022 0.63 0.56 0.60 713,189 575 1,189,475
01/03/2022 0.64 0.55 0.57 1,136,617 952 1,857,758
01/02/2022 0.62 0.57 0.60 583,178 731 986,144
02/01/2022 0.64 0.59 0.61 772,958 902 1,268,376
Download Table