AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 16/08/2026
MarketSecond
High Price1.20
Last Closing1.19
No. of Transactions41
SectorReal Estate
Low Price1.18
Opening Price1.19
No. of Shares35,766
Div0.00
Change0.01
Closing Price1.20
Average Price1.18
P/E15.84
Value Traded42,278
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/07/2026 | 1.17 | 1.16 | 1.16 | 3,173 | 5 | 2,731 |
| 16/07/2026 | 1.18 | 1.18 | 1.18 | 4,720 | 3 | 4,000 |
| 15/07/2026 | 1.18 | 1.16 | 1.18 | 83,902 | 28 | 72,109 |
| 14/07/2026 | 1.16 | 1.16 | 1.16 | 5,800 | 2 | 5,000 |
| 13/07/2026 | 1.16 | 1.14 | 1.16 | 430 | 4 | 377 |
| 12/07/2026 | 1.16 | 1.15 | 1.16 | 22 | 3 | 19 |
| 09/07/2026 | 1.16 | 1.15 | 1.16 | 3,314 | 8 | 2,882 |
| 08/07/2026 | 1.16 | 1.15 | 1.16 | 8,052 | 4 | 7,002 |
| 07/07/2026 | 1.16 | 1.14 | 1.16 | 4,034 | 6 | 3,508 |
| 06/07/2026 | 1.15 | 1.15 | 1.15 | 17,143 | 14 | 14,907 |
| 05/07/2026 | 1.16 | 1.15 | 1.16 | 23,124 | 5 | 20,108 |
| 02/07/2026 | 1.16 | 1.15 | 1.15 | 10,934 | 6 | 9,498 |
| 01/07/2026 | 1.16 | 1.15 | 1.16 | 85,998 | 23 | 74,303 |
| 30/06/2026 | 1.18 | 1.16 | 1.18 | 9,833 | 14 | 8,390 |
| 29/06/2026 | 1.17 | 1.15 | 1.16 | 9,575 | 12 | 8,266 |
| 28/06/2026 | 1.17 | 1.16 | 1.16 | 50,292 | 38 | 43,355 |
| 25/06/2026 | 1.18 | 1.16 | 1.18 | 2,382 | 3 | 2,041 |
| 24/06/2026 | 1.18 | 1.17 | 1.18 | 37,564 | 12 | 32,020 |
| 23/06/2026 | 1.21 | 1.19 | 1.19 | 70,363 | 17 | 58,928 |
| 22/06/2026 | 1.22 | 1.16 | 1.21 | 184,241 | 56 | 153,838 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/03/2026 | 1.16 | 1.14 | 1.16 | 34,469 | 67 | 29,911 |
| 15/03/2026 | 1.18 | 1.15 | 1.18 | 43,789 | 58 | 37,644 |
| 08/03/2026 | 1.19 | 1.16 | 1.17 | 50,990 | 77 | 43,409 |
| 01/03/2026 | 1.20 | 1.14 | 1.19 | 390,548 | 256 | 332,437 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 73,943 | 76 | 62,418 |
| 15/02/2026 | 1.23 | 1.15 | 1.19 | 1,709,137 | 660 | 1,428,545 |
| 08/02/2026 | 1.21 | 1.17 | 1.19 | 357,060 | 201 | 301,498 |
| 01/02/2026 | 1.20 | 1.15 | 1.19 | 436,177 | 320 | 370,606 |
| 25/01/2026 | 1.24 | 1.16 | 1.18 | 467,652 | 389 | 393,236 |
| 18/01/2026 | 1.27 | 1.15 | 1.25 | 2,668,058 | 1,125 | 2,184,758 |
| 11/01/2026 | 1.17 | 1.11 | 1.16 | 531,474 | 321 | 464,835 |
| 04/01/2026 | 1.14 | 1.11 | 1.13 | 94,708 | 137 | 84,676 |
| 28/12/2025 | 1.16 | 1.12 | 1.13 | 173,935 | 156 | 153,402 |
| 21/12/2025 | 1.18 | 1.13 | 1.15 | 426,534 | 308 | 368,292 |
| 14/12/2025 | 1.15 | 1.09 | 1.14 | 306,402 | 279 | 272,774 |
| 07/12/2025 | 1.11 | 1.09 | 1.09 | 56,340 | 59 | 51,307 |
| 30/11/2025 | 1.12 | 1.09 | 1.10 | 65,384 | 88 | 59,149 |
| 23/11/2025 | 1.11 | 1.09 | 1.10 | 22,414 | 48 | 20,442 |
| 16/11/2025 | 1.12 | 1.09 | 1.12 | 47,593 | 49 | 43,322 |
| 09/11/2025 | 1.13 | 1.09 | 1.11 | 100,792 | 127 | 91,046 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2024 | 0.71 | 0.68 | 0.70 | 183,238 | 232 | 263,403 |
| 01/10/2024 | 0.69 | 0.66 | 0.68 | 108,446 | 165 | 161,923 |
| 01/09/2024 | 0.71 | 0.67 | 0.67 | 181,715 | 176 | 265,579 |
| 01/08/2024 | 0.71 | 0.65 | 0.70 | 320,200 | 350 | 471,428 |
| 01/07/2024 | 0.70 | 0.66 | 0.69 | 488,859 | 205 | 711,332 |
| 02/06/2024 | 0.71 | 0.69 | 0.69 | 135,696 | 137 | 195,920 |
| 01/05/2024 | 0.73 | 0.64 | 0.70 | 291,319 | 490 | 419,305 |
| 01/04/2024 | 0.68 | 0.62 | 0.64 | 186,838 | 262 | 288,167 |
| 03/03/2024 | 0.70 | 0.66 | 0.67 | 73,014 | 125 | 107,622 |
| 01/02/2024 | 0.73 | 0.68 | 0.69 | 233,719 | 269 | 330,277 |
| 02/01/2024 | 0.75 | 0.71 | 0.73 | 228,422 | 248 | 311,872 |
| 03/12/2023 | 0.73 | 0.68 | 0.73 | 227,720 | 241 | 325,152 |
| 01/11/2023 | 0.75 | 0.71 | 0.72 | 843,352 | 281 | 1,132,386 |
| 01/10/2023 | 0.77 | 0.67 | 0.77 | 633,096 | 429 | 870,434 |
| 03/09/2023 | 0.78 | 0.65 | 0.71 | 646,490 | 502 | 902,070 |
| 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 |