Menu

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

Loading data
High Low
Performance Indicators 26/07/2021
MarketFirst
High Price0.59
Last Closing0.59
No. of Transactions32
SectorReal Estate
Low Price0.57
Opening Price0.59
No. of Shares180,452
Div0.00
Change0.00
Closing Price0.59
Average Price0.58
P/E11.1
Value Traded105,141

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2021 0.59 0.57 0.59 105,141 32 180,452
25/07/2021 0.60 0.59 0.59 31,307 23 53,050
18/07/2021 0.60 0.58 0.60 22,811 31 38,870
15/07/2021 0.59 0.58 0.59 40,837 23 70,352
14/07/2021 0.59 0.57 0.59 32,035 30 55,347
13/07/2021 0.59 0.58 0.59 17,541 32 30,190
12/07/2021 0.59 0.58 0.59 32,617 45 56,167
11/07/2021 0.59 0.58 0.59 61,743 65 106,451
08/07/2021 0.59 0.58 0.59 13,797 12 23,452
07/07/2021 0.60 0.58 0.59 51,599 42 87,804
06/07/2021 0.59 0.58 0.59 135,978 93 234,234
05/07/2021 0.60 0.58 0.59 54,150 44 92,203
04/07/2021 0.60 0.58 0.60 75,112 76 127,308
01/07/2021 0.61 0.60 0.61 45,118 45 75,168
30/06/2021 0.60 0.59 0.60 83,477 52 140,509
29/06/2021 0.60 0.59 0.60 66,437 54 110,730
28/06/2021 0.61 0.60 0.61 53,164 39 88,390
27/06/2021 0.61 0.60 0.61 55,175 36 91,957
24/06/2021 0.61 0.59 0.61 71,363 61 119,127
23/06/2021 0.61 0.59 0.60 141,392 109 237,561
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 0.60 0.58 0.60 22,811 31 38,870
11/07/2021 0.59 0.57 0.59 184,773 195 318,507
04/07/2021 0.60 0.58 0.59 330,636 267 565,001
27/06/2021 0.61 0.59 0.61 303,371 226 506,754
20/06/2021 0.62 0.59 0.61 463,858 369 769,300
13/06/2021 0.63 0.61 0.62 411,480 354 664,977
06/06/2021 0.65 0.62 0.64 318,590 337 508,133
30/05/2021 0.67 0.63 0.65 814,585 551 1,263,198
23/05/2021 0.64 0.59 0.64 876,716 601 1,411,771
16/05/2021 0.64 0.60 0.62 627,781 549 1,020,777
09/05/2021 0.66 0.63 0.65 297,066 293 463,979
02/05/2021 0.66 0.58 0.64 1,931,497 1,296 3,104,873
25/04/2021 0.60 0.54 0.60 708,338 419 1,216,054
18/04/2021 0.55 0.51 0.55 353,792 243 662,574
12/04/2021 0.52 0.50 0.52 113,986 131 224,062
04/04/2021 0.56 0.51 0.52 477,722 262 919,404
28/03/2021 0.58 0.51 0.57 1,205,691 543 2,187,142
21/03/2021 0.51 0.47 0.51 204,567 127 408,980
14/03/2021 0.50 0.47 0.49 190,426 158 394,508
07/03/2021 0.50 0.47 0.48 319,053 262 664,074
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 0.67 0.59 0.60 1,991,172 1,580 3,203,956
02/05/2021 0.66 0.58 0.65 4,008,653 2,951 6,434,638
01/04/2021 0.60 0.50 0.60 2,155,412 1,275 3,896,094
01/03/2021 0.56 0.47 0.56 1,649,753 1,033 3,241,353
01/02/2021 0.58 0.50 0.52 1,802,507 1,150 3,451,978
03/01/2021 0.58 0.50 0.57 2,245,374 1,500 4,106,907
01/12/2020 0.53 0.46 0.51 1,815,573 1,371 3,666,407
01/11/2020 0.46 0.44 0.46 321,720 241 722,646
01/10/2020 0.47 0.44 0.45 976,245 747 2,164,353
01/09/2020 0.47 0.45 0.46 433,961 330 958,872
04/08/2020 0.47 0.45 0.45 499,290 397 1,099,407
01/07/2020 0.49 0.44 0.45 527,199 462 1,141,695
01/06/2020 0.51 0.44 0.49 1,103,621 832 2,344,088
10/05/2020 0.46 0.40 0.45 426,120 327 1,016,719
01/03/2020 0.51 0.45 0.45 606,464 433 1,230,366
02/02/2020 0.55 0.51 0.53 976,119 682 1,841,370
02/01/2020 0.54 0.48 0.52 1,865,667 1,286 3,659,273
01/12/2019 0.50 0.46 0.48 1,312,058 1,007 2,737,226
03/11/2019 0.48 0.45 0.46 504,014 513 1,089,942
01/10/2019 0.46 0.44 0.45 261,738 353 582,865