Menu

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

Loading data
High Low
Performance Indicators 28/03/2024
MarketFirst
High Price0.68
Last Closing0.68
No. of Transactions10
SectorReal Estate
Low Price0.67
Opening Price0.67
No. of Shares5,538
Div5.97
Change-0.01
Closing Price0.67
Average Price0.67
P/E10.68
Value Traded3,711

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/11/2023 0.72 0.71 0.72 918 4 1,275
29/11/2023 0.72 0.72 0.72 504 3 700
27/11/2023 0.72 0.72 0.72 12,492 22 17,350
26/11/2023 0.73 0.72 0.72 23,380 30 32,465
23/11/2023 0.73 0.72 0.73 1,188 6 1,649
22/11/2023 0.73 0.71 0.72 39,748 48 55,490
21/11/2023 0.75 0.72 0.74 663,465 25 884,880
20/11/2023 0.72 0.72 0.72 4,327 3 6,010
19/11/2023 0.74 0.73 0.74 1,446 6 1,980
16/11/2023 0.74 0.74 0.74 1,406 6 1,900
15/11/2023 0.74 0.74 0.74 740 4 1,000
14/11/2023 0.73 0.73 0.73 7,154 8 9,800
13/11/2023 0.74 0.74 0.74 52 1 70
12/11/2023 0.75 0.73 0.75 6,527 12 8,817
09/11/2023 0.74 0.73 0.74 7,243 14 9,848
08/11/2023 0.73 0.73 0.73 25,135 21 34,432
07/11/2023 0.75 0.73 0.73 21,073 26 28,856
06/11/2023 0.75 0.74 0.75 1,835 3 2,450
05/11/2023 0.75 0.73 0.75 15,490 16 20,923
02/11/2023 0.75 0.73 0.75 2,590 3 3,500
Date High Low Closing Value Traded No. of Trans No. of Shares
11/09/2022 0.61 0.58 0.60 1,337,138 405 2,243,526
04/09/2022 0.62 0.59 0.60 463,514 235 770,321
28/08/2022 0.63 0.58 0.61 483,186 268 801,535
21/08/2022 0.59 0.58 0.58 135,848 85 233,675
14/08/2022 0.60 0.58 0.60 459,313 195 778,623
07/08/2022 0.61 0.57 0.59 1,562,824 693 2,635,703
31/07/2022 0.59 0.57 0.57 199,615 105 348,539
24/07/2022 0.59 0.57 0.58 141,884 117 245,614
17/07/2022 0.59 0.57 0.57 126,044 76 218,114
13/07/2022 0.59 0.57 0.58 85,702 68 149,594
03/07/2022 0.59 0.56 0.57 296,338 189 517,914
26/06/2022 0.60 0.57 0.59 149,119 113 256,529
19/06/2022 0.60 0.57 0.60 355,759 310 608,679
12/06/2022 0.58 0.56 0.58 51,613 97 90,460
05/06/2022 0.59 0.57 0.58 99,704 87 173,062
29/05/2022 0.60 0.58 0.60 182,845 120 312,594
22/05/2022 0.59 0.58 0.59 94,637 79 162,928
15/05/2022 0.60 0.58 0.58 224,049 173 380,367
08/05/2022 0.60 0.58 0.59 166,773 197 284,043
24/04/2022 0.61 0.57 0.60 176,573 144 296,821
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 0.50 0.43 0.45 2,784,190 2,300 5,964,875
02/04/2017 0.46 0.43 0.44 1,636,976 1,444 3,659,571
01/03/2017 0.46 0.43 0.44 1,170,438 1,185 2,644,908
01/02/2017 0.48 0.44 0.45 2,178,527 1,845 4,766,599
02/01/2017 0.55 0.44 0.46 6,477,912 3,940 12,970,254
01/12/2016 0.49 0.43 0.45 3,017,293 2,246 6,662,444
01/11/2016 0.47 0.43 0.45 1,902,432 1,960 4,207,126
03/10/2016 0.51 0.44 0.47 3,012,187 2,619 6,342,976
01/09/2016 0.57 0.47 0.47 3,162,589 2,568 5,966,474
01/08/2016 0.64 0.55 0.55 6,970,307 4,164 11,887,382
03/07/2016 0.78 0.50 0.61 8,927,078 4,235 14,302,848
01/06/2016 1.16 0.77 0.77 10,396,635 3,812 11,973,040
02/05/2016 1.25 1.14 1.17 12,651,329 2,658 10,616,610
03/04/2016 1.29 1.14 1.22 17,057,395 3,431 13,900,268
01/03/2016 1.37 1.15 1.24 26,261,468 5,210 20,850,535
01/02/2016 1.28 1.05 1.20 15,917,377 3,437 13,519,689
03/01/2016 1.42 1.20 1.25 11,227,447 3,237 8,741,761
01/12/2015 1.34 0.73 1.34 9,874,170 2,141 8,629,901
01/11/2015 1.65 0.87 0.87 19,409,337 2,762 12,336,736
01/10/2015 1.86 1.40 1.54 41,639,316 5,988 24,073,521