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
03/07/2023 0.65 0.64 0.65 4,855 8 7,554
26/06/2023 0.65 0.64 0.65 33,481 39 52,068
25/06/2023 0.65 0.64 0.65 32,804 25 51,240
22/06/2023 0.64 0.64 0.64 32,455 28 50,711
21/06/2023 0.64 0.64 0.64 3,208 5 5,012
20/06/2023 0.65 0.64 0.64 754 3 1,175
19/06/2023 0.64 0.64 0.64 50,563 41 79,004
18/06/2023 0.65 0.64 0.64 1,378 3 2,150
15/06/2023 0.64 0.64 0.64 320 1 500
14/06/2023 0.64 0.64 0.64 13,155 9 20,555
13/06/2023 0.64 0.64 0.64 3,549 4 5,545
12/06/2023 0.65 0.64 0.64 30,548 19 47,323
11/06/2023 0.65 0.65 0.65 7,059 8 10,860
08/06/2023 0.65 0.65 0.65 475 1 731
07/06/2023 0.65 0.64 0.64 13,262 7 20,715
06/06/2023 0.65 0.64 0.65 34,130 20 52,515
05/06/2023 0.65 0.64 0.64 14,966 14 23,380
31/05/2023 0.66 0.64 0.65 22,434 29 34,567
30/05/2023 0.64 0.64 0.64 20,138 35 31,466
29/05/2023 0.65 0.64 0.65 7,271 7 11,360
Date High Low Closing Value Traded No. of Trans No. of Shares
04/10/2020 0.47 0.44 0.47 599,137 302 1,330,203
27/09/2020 0.46 0.45 0.46 149,832 99 332,794
20/09/2020 0.46 0.45 0.46 90,143 49 200,314
13/09/2020 0.46 0.45 0.45 64,510 69 142,785
06/09/2020 0.47 0.45 0.47 103,095 87 224,381
30/08/2020 0.46 0.45 0.45 124,625 86 276,904
23/08/2020 0.46 0.45 0.46 71,135 83 157,657
16/08/2020 0.47 0.46 0.46 94,678 79 205,681
09/08/2020 0.47 0.45 0.46 226,846 155 499,159
04/08/2020 0.46 0.45 0.46 58,390 51 129,712
26/07/2020 0.46 0.45 0.45 69,515 84 154,451
19/07/2020 0.47 0.45 0.46 102,902 96 224,967
12/07/2020 0.46 0.44 0.45 93,873 108 209,693
05/07/2020 0.46 0.44 0.45 27,797 44 62,411
28/06/2020 0.51 0.47 0.48 450,005 303 928,769
21/06/2020 0.49 0.47 0.49 229,908 166 480,785
14/06/2020 0.48 0.46 0.48 233,785 120 499,380
07/06/2020 0.48 0.45 0.46 302,367 244 655,138
31/05/2020 0.46 0.44 0.45 154,611 158 345,558
26/05/2020 0.45 0.42 0.45 100,502 87 231,242
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2009 0.88 0.64 0.78 13,658,635 7,991 17,347,651
01/12/2008 0.92 0.63 0.63 5,981,879 4,964 7,614,613
02/11/2008 1.45 0.86 0.92 23,193,789 9,406 19,211,869
05/10/2008 1.56 1.04 1.11 17,178,274 7,243 13,271,851
01/09/2008 2.12 1.54 1.59 53,876,486 12,828 29,600,595
03/08/2008 2.42 2.02 2.09 79,958,194 13,382 35,458,258
01/07/2008 2.55 2.21 2.25 79,897,801 13,059 33,226,566
01/06/2008 2.80 2.01 2.40 153,155,086 18,859 62,920,506
04/05/2008 1.96 1.22 1.96 59,384,776 13,890 35,789,098
01/04/2008 1.59 1.30 1.33 51,569,114 16,099 35,970,019
02/03/2008 1.47 1.15 1.31 30,412,505 13,159 23,322,164
02/02/2008 1.34 1.16 1.18 9,153,871 5,999 7,301,533
02/01/2008 1.46 1.26 1.28 15,314,162 6,595 11,402,793
03/12/2006 1.42 1.30 1.36 2,083,082 880 1,559,038
01/11/2006 1.74 1.36 1.40 13,229,927 5,479 8,616,570
01/10/2006 2.07 1.60 1.67 37,378,622 8,903 20,126,364
03/09/2006 2.13 1.56 1.77 72,794,771 15,166 39,371,435
01/08/2006 1.80 1.15 1.60 46,529,855 13,871 30,801,117
02/07/2006 1.31 1.02 1.21 18,032,053 8,369 15,659,898
01/06/2006 1.55 1.20 1.33 7,474,689 3,092 5,333,079