Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 06/06/2023
MarketFirst
High Price1.29
Last Closing1.28
No. of Transactions44
SectorPharmaceutical and Medical Industries
Low Price1.27
Opening Price1.27
No. of Shares19,970
Div3.88
Change0.01
Closing Price1.29
Average Price1.28
P/E18.04
Value Traded25,485

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/06/2023 1.29 1.27 1.29 25,485 44 19,970
05/06/2023 1.30 1.26 1.28 69,970 73 55,106
04/06/2023 1.33 1.28 1.31 329,494 213 250,805
31/05/2023 1.33 1.25 1.32 500,716 347 384,535
30/05/2023 1.27 1.21 1.27 148,767 140 120,433
29/05/2023 1.25 1.23 1.24 42,711 46 34,579
28/05/2023 1.27 1.23 1.26 148,457 131 119,032
24/05/2023 1.28 1.23 1.23 164,671 126 131,218
23/05/2023 1.30 1.25 1.28 249,952 206 196,064
22/05/2023 1.33 1.28 1.29 573,550 316 439,055
21/05/2023 1.29 1.23 1.29 314,431 260 248,893
18/05/2023 1.23 1.19 1.23 63,608 93 52,492
17/05/2023 1.22 1.18 1.22 124,481 172 104,049
16/05/2023 1.26 1.19 1.22 306,016 248 248,178
15/05/2023 1.29 1.22 1.25 880,543 510 697,888
14/05/2023 1.20 1.13 1.20 433,000 317 369,321
11/05/2023 1.14 1.10 1.12 555,729 325 497,791
10/05/2023 1.12 1.05 1.09 897,959 404 831,811
09/05/2023 1.06 1.04 1.06 2,967 15 2,832
08/05/2023 1.06 1.04 1.04 53,682 54 51,414
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 1.33 1.21 1.32 840,652 664 658,579
21/05/2023 1.33 1.23 1.23 1,302,604 908 1,015,230
14/05/2023 1.29 1.13 1.23 1,807,648 1,340 1,471,928
07/05/2023 1.14 1.04 1.12 1,536,214 829 1,408,288
01/05/2023 1.08 0.99 1.08 166,555 266 160,506
25/04/2023 1.09 1.05 1.05 179,626 168 166,744
16/04/2023 1.10 1.05 1.06 166,445 249 155,030
09/04/2023 1.06 1.03 1.06 72,698 61 70,087
02/04/2023 1.07 1.04 1.06 29,198 44 27,790
26/03/2023 1.07 1.01 1.06 54,604 100 52,008
19/03/2023 1.02 1.00 1.02 50,084 49 49,947
12/03/2023 1.04 1.00 1.01 74,965 86 73,729
05/03/2023 1.05 1.02 1.05 32,149 38 30,851
26/02/2023 1.04 1.02 1.03 102,997 101 99,890
19/02/2023 1.06 1.03 1.04 51,995 40 49,615
12/02/2023 1.10 1.04 1.06 239,457 243 224,424
05/02/2023 1.05 1.03 1.05 131,132 91 125,433
29/01/2023 1.05 1.03 1.04 20,695 48 19,812
22/01/2023 1.06 1.03 1.04 49,914 67 47,815
15/01/2023 1.07 1.03 1.05 29,471 46 28,253
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 1.33 0.99 1.32 5,653,672 4,007 4,714,531
02/04/2023 1.10 1.03 1.05 447,967 522 419,651
01/03/2023 1.07 1.00 1.06 234,411 300 228,544
01/02/2023 1.10 1.02 1.04 515,276 478 489,084
02/01/2023 1.08 1.01 1.05 204,592 305 197,486
01/12/2022 1.07 1.00 1.07 177,398 240 173,894
01/11/2022 1.07 0.95 1.06 210,489 343 211,191
02/10/2022 1.06 0.95 1.01 264,283 368 264,036
01/09/2022 1.10 1.00 1.06 159,168 403 151,054
01/08/2022 1.15 1.05 1.11 488,388 748 444,296
03/07/2022 1.20 0.95 1.12 1,323,677 1,551 1,195,502
01/06/2022 1.02 0.97 0.99 139,720 146 140,631
08/05/2022 1.03 0.98 0.99 152,099 180 151,878
03/04/2022 1.04 0.99 1.03 142,976 224 141,808
01/03/2022 1.11 0.98 1.03 222,633 336 215,348
01/02/2022 1.19 1.08 1.09 110,270 165 99,073
02/01/2022 1.21 1.14 1.17 155,685 173 132,259
01/12/2021 1.20 1.13 1.15 105,659 194 91,583
01/11/2021 1.25 1.16 1.16 201,680 251 166,421
03/10/2021 1.26 1.23 1.24 214,442 281 172,880