Menu

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

Loading data
Performance Indicators 18/04/2024
MarketFirst
High Price0.65
Last Closing0.66
No. of Transactions23
SectorReal Estate
Low Price0.64
Opening Price0.65
No. of Shares28,726
Div0.00
Change-0.02
Closing Price0.64
Average Price0.64
P/E10.26
Value Traded18,452

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/11/2023 0.75 0.73 0.75 6,641 20 8,991
31/10/2023 0.77 0.73 0.77 259,065 97 344,984
30/10/2023 0.74 0.72 0.74 70,603 34 97,551
29/10/2023 0.73 0.71 0.72 2,745 6 3,810
26/10/2023 0.73 0.73 0.73 1 1 1
25/10/2023 0.73 0.71 0.72 750 5 1,028
24/10/2023 0.73 0.71 0.73 25,823 20 35,931
23/10/2023 0.72 0.71 0.72 8,998 7 12,670
22/10/2023 0.72 0.72 0.72 1,961 5 2,724
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
17/04/2022 0.61 0.59 0.61 127,388 101 211,751
10/04/2022 0.63 0.59 0.61 290,607 171 476,468
03/04/2022 0.60 0.56 0.60 118,622 159 204,435
27/03/2022 0.59 0.55 0.57 117,205 156 209,287
20/03/2022 0.63 0.61 0.62 50,162 55 81,703
13/03/2022 0.64 0.61 0.63 514,460 406 815,596
06/03/2022 0.63 0.59 0.62 326,769 242 535,916
27/02/2022 0.61 0.58 0.59 200,402 183 336,963
20/02/2022 0.60 0.57 0.59 164,269 151 283,796
13/02/2022 0.61 0.58 0.60 142,835 250 242,793
06/02/2022 0.62 0.59 0.60 131,595 152 220,168
30/01/2022 0.64 0.60 0.62 162,654 178 265,035
23/01/2022 0.64 0.60 0.64 255,613 299 413,281
16/01/2022 0.61 0.60 0.61 91,376 130 151,669
09/01/2022 0.62 0.59 0.61 119,103 165 197,893
02/01/2022 0.62 0.60 0.61 216,312 218 358,178
26/12/2021 0.62 0.58 0.61 335,126 481 556,142
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2015 1.86 1.40 1.54 41,639,316 5,988 24,073,521
01/09/2015 1.97 1.54 1.80 46,492,780 7,444 26,119,253
02/08/2015 2.29 1.69 1.84 91,575,668 11,762 45,154,946
01/07/2015 1.88 1.23 1.88 60,422,679 7,535 39,224,907
01/06/2015 1.35 1.05 1.22 47,954,389 6,553 38,459,869
03/05/2015 1.25 1.04 1.09 33,470,828 5,765 28,876,229
01/04/2015 1.29 1.09 1.17 27,896,153 5,489 23,111,049
01/03/2015 1.44 1.15 1.26 41,498,403 9,502 31,926,032
01/02/2015 1.55 1.13 1.31 51,750,003 10,935 39,166,430
04/01/2015 1.15 0.82 1.15 40,719,125 9,545 41,598,988
01/12/2014 0.86 0.48 0.82 24,297,854 8,148 34,546,839
02/11/2014 0.52 0.44 0.51 3,162,889 2,075 6,456,251
01/10/2014 0.49 0.43 0.44 913,922 1,004 1,995,657
01/09/2014 0.48 0.43 0.46 1,007,569 1,361 2,209,969
03/08/2014 0.45 0.41 0.44 682,273 712 1,594,824
01/07/2014 0.45 0.40 0.44 796,148 787 1,888,835
01/06/2014 0.49 0.41 0.41 1,667,716 1,572 3,729,062
04/05/2014 0.51 0.45 0.46 745,094 816 1,581,852
01/04/2014 0.56 0.49 0.49 1,598,895 1,300 3,057,354
02/03/2014 0.58 0.53 0.54 2,457,456 1,818 4,466,360
Download Table