AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 23/09/2026
MarketSecond
High Price1.20
Last Closing1.20
No. of Transactions28
SectorReal Estate
Low Price1.18
Opening Price1.19
No. of Shares28,417
Div0.00
Change-0.01
Closing Price1.19
Average Price1.20
P/E15.71
Value Traded33,996
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/09/2026 | 1.20 | 1.18 | 1.19 | 33,996 | 28 | 28,417 |
| 22/09/2026 | 1.21 | 1.18 | 1.20 | 106,329 | 74 | 88,879 |
| 21/09/2026 | 1.24 | 1.19 | 1.21 | 456,694 | 208 | 375,617 |
| 20/09/2026 | 1.21 | 1.19 | 1.21 | 478,390 | 184 | 398,060 |
| 17/09/2026 | 1.20 | 1.18 | 1.18 | 374,392 | 170 | 314,161 |
| 16/09/2026 | 1.17 | 1.15 | 1.17 | 65,819 | 54 | 56,580 |
| 15/09/2026 | 1.17 | 1.15 | 1.17 | 44,334 | 40 | 38,217 |
| 14/09/2026 | 1.17 | 1.15 | 1.17 | 17,713 | 23 | 15,293 |
| 13/09/2026 | 1.16 | 1.15 | 1.15 | 183,231 | 93 | 159,113 |
| 10/09/2026 | 1.18 | 1.16 | 1.16 | 39,168 | 28 | 33,465 |
| 09/09/2026 | 1.17 | 1.16 | 1.17 | 14,648 | 22 | 12,542 |
| 08/09/2026 | 1.17 | 1.16 | 1.17 | 57,723 | 36 | 49,671 |
| 07/09/2026 | 1.17 | 1.15 | 1.17 | 86,079 | 56 | 74,479 |
| 06/09/2026 | 1.17 | 1.15 | 1.16 | 107,201 | 77 | 92,544 |
| 03/09/2026 | 1.18 | 1.16 | 1.17 | 48,431 | 31 | 41,435 |
| 02/09/2026 | 1.17 | 1.15 | 1.16 | 94,233 | 69 | 81,307 |
| 01/09/2026 | 1.18 | 1.15 | 1.16 | 235,134 | 99 | 202,265 |
| 31/08/2026 | 1.18 | 1.16 | 1.17 | 53,491 | 49 | 45,927 |
| 30/08/2026 | 1.19 | 1.17 | 1.17 | 36,224 | 29 | 30,776 |
| 27/08/2026 | 1.18 | 1.17 | 1.18 | 1,208 | 8 | 1,028 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/09/2026 | 1.20 | 1.15 | 1.18 | 685,488 | 380 | 583,364 |
| 06/09/2026 | 1.18 | 1.15 | 1.16 | 304,818 | 219 | 262,701 |
| 30/08/2026 | 1.19 | 1.15 | 1.17 | 467,513 | 277 | 401,710 |
| 23/08/2026 | 1.19 | 1.16 | 1.18 | 301,855 | 217 | 257,787 |
| 16/08/2026 | 1.21 | 1.18 | 1.19 | 217,529 | 173 | 183,653 |
| 09/08/2026 | 1.20 | 1.18 | 1.19 | 303,959 | 219 | 256,013 |
| 02/08/2026 | 1.26 | 1.18 | 1.20 | 2,350,086 | 912 | 1,925,000 |
| 26/07/2026 | 1.24 | 1.16 | 1.20 | 3,471,313 | 587 | 2,879,401 |
| 19/07/2026 | 1.17 | 1.15 | 1.16 | 93,379 | 70 | 80,850 |
| 12/07/2026 | 1.18 | 1.14 | 1.18 | 94,874 | 40 | 81,505 |
| 05/07/2026 | 1.16 | 1.14 | 1.16 | 55,668 | 37 | 48,407 |
| 28/06/2026 | 1.18 | 1.15 | 1.15 | 166,633 | 93 | 143,812 |
| 21/06/2026 | 1.22 | 1.16 | 1.18 | 307,708 | 96 | 258,127 |
| 14/06/2026 | 1.19 | 1.16 | 1.18 | 158,460 | 73 | 134,284 |
| 07/06/2026 | 1.19 | 1.15 | 1.15 | 99,932 | 78 | 86,170 |
| 31/05/2026 | 1.23 | 1.17 | 1.17 | 496,491 | 200 | 412,016 |
| 24/05/2026 | 1.20 | 1.17 | 1.20 | 56,893 | 35 | 47,868 |
| 17/05/2026 | 1.20 | 1.16 | 1.19 | 620,198 | 273 | 523,248 |
| 10/05/2026 | 1.16 | 1.15 | 1.15 | 183,250 | 118 | 158,925 |
| 03/05/2026 | 1.20 | 1.15 | 1.16 | 160,450 | 139 | 136,982 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.26 | 1.16 | 1.17 | 3,263,143 | 1,599 | 2,699,156 |
| 01/07/2026 | 1.24 | 1.14 | 1.20 | 3,812,166 | 763 | 3,173,964 |
| 01/06/2026 | 1.22 | 1.15 | 1.18 | 864,443 | 433 | 729,628 |
| 03/05/2026 | 1.23 | 1.15 | 1.21 | 1,288,638 | 643 | 1,088,003 |
| 01/04/2026 | 1.20 | 1.12 | 1.20 | 1,163,397 | 808 | 994,046 |
| 01/03/2026 | 1.20 | 1.12 | 1.13 | 608,160 | 561 | 521,676 |
| 01/02/2026 | 1.23 | 1.15 | 1.19 | 2,576,317 | 1,257 | 2,163,067 |
| 04/01/2026 | 1.27 | 1.11 | 1.18 | 3,761,892 | 1,972 | 3,127,505 |
| 01/12/2025 | 1.18 | 1.09 | 1.13 | 997,996 | 851 | 877,259 |
| 02/11/2025 | 1.13 | 1.09 | 1.12 | 294,551 | 377 | 267,282 |
| 01/10/2025 | 1.18 | 1.06 | 1.09 | 1,352,590 | 1,023 | 1,201,257 |
| 01/09/2025 | 1.19 | 1.04 | 1.08 | 3,191,987 | 2,421 | 2,926,493 |
| 03/08/2025 | 1.35 | 1.08 | 1.10 | 3,326,698 | 2,374 | 2,729,625 |
| 01/07/2025 | 1.08 | 0.78 | 1.08 | 2,682,705 | 1,547 | 2,886,319 |
| 01/06/2025 | 0.79 | 0.69 | 0.78 | 498,865 | 429 | 667,814 |
| 04/05/2025 | 0.76 | 0.67 | 0.74 | 690,169 | 509 | 953,368 |
| 03/04/2025 | 0.70 | 0.59 | 0.68 | 254,765 | 310 | 407,948 |
| 02/03/2025 | 0.68 | 0.64 | 0.64 | 146,285 | 138 | 220,675 |
| 02/02/2025 | 0.70 | 0.67 | 0.68 | 175,527 | 147 | 258,854 |
| 02/01/2025 | 0.71 | 0.68 | 0.70 | 168,581 | 186 | 242,833 |