DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 03/08/2021
MarketSecond
High Price1.45
Last Closing1.43
No. of Transactions40
SectorPharmaceutical and Medical Industries
Low Price1.42
Opening Price1.42
No. of Shares26,992
Div0.00
Change0.02
Closing Price1.45
Average Price1.44
P/E5.85
Value Traded38,763
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2021 | 1.45 | 1.42 | 1.45 | 38,763 | 40 | 26,992 |
| 02/08/2021 | 1.45 | 1.42 | 1.43 | 47,304 | 58 | 33,164 |
| 01/08/2021 | 1.45 | 1.41 | 1.43 | 36,896 | 34 | 25,785 |
| 29/07/2021 | 1.43 | 1.42 | 1.43 | 10,861 | 19 | 7,605 |
| 28/07/2021 | 1.46 | 1.41 | 1.44 | 66,389 | 86 | 46,024 |
| 27/07/2021 | 1.42 | 1.41 | 1.41 | 5,077 | 5 | 3,600 |
| 26/07/2021 | 1.43 | 1.41 | 1.42 | 53,217 | 60 | 37,500 |
| 25/07/2021 | 1.43 | 1.40 | 1.42 | 28,788 | 15 | 20,301 |
| 18/07/2021 | 1.42 | 1.41 | 1.42 | 53,094 | 41 | 37,397 |
| 15/07/2021 | 1.43 | 1.40 | 1.43 | 37,719 | 44 | 26,711 |
| 14/07/2021 | 1.41 | 1.40 | 1.41 | 8,105 | 19 | 5,789 |
| 13/07/2021 | 1.41 | 1.37 | 1.41 | 24,402 | 32 | 17,553 |
| 12/07/2021 | 1.39 | 1.38 | 1.39 | 10,462 | 9 | 7,574 |
| 11/07/2021 | 1.39 | 1.37 | 1.39 | 2,415 | 7 | 1,750 |
| 08/07/2021 | 1.39 | 1.38 | 1.39 | 2,220 | 9 | 1,605 |
| 07/07/2021 | 1.38 | 1.38 | 1.38 | 35,338 | 24 | 25,607 |
| 06/07/2021 | 1.39 | 1.37 | 1.39 | 14,893 | 20 | 10,800 |
| 05/07/2021 | 1.40 | 1.37 | 1.39 | 16,586 | 28 | 11,943 |
| 04/07/2021 | 1.40 | 1.38 | 1.40 | 9,460 | 20 | 6,826 |
| 01/07/2021 | 1.42 | 1.40 | 1.41 | 1,253 | 6 | 891 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/07/2021 | 1.46 | 1.40 | 1.43 | 164,332 | 185 | 115,030 |
| 18/07/2021 | 1.42 | 1.41 | 1.42 | 53,094 | 41 | 37,397 |
| 11/07/2021 | 1.43 | 1.37 | 1.43 | 83,103 | 111 | 59,377 |
| 04/07/2021 | 1.40 | 1.37 | 1.39 | 78,497 | 101 | 56,781 |
| 27/06/2021 | 1.42 | 1.36 | 1.41 | 97,897 | 96 | 70,088 |
| 20/06/2021 | 1.42 | 1.37 | 1.39 | 42,861 | 70 | 30,631 |
| 13/06/2021 | 1.46 | 1.38 | 1.43 | 171,505 | 173 | 120,709 |
| 06/06/2021 | 1.46 | 1.37 | 1.44 | 321,752 | 313 | 226,600 |
| 30/05/2021 | 1.50 | 1.44 | 1.44 | 395,511 | 253 | 269,576 |
| 23/05/2021 | 1.52 | 1.42 | 1.52 | 1,035,741 | 594 | 696,166 |
| 16/05/2021 | 1.54 | 1.38 | 1.45 | 931,297 | 949 | 637,866 |
| 09/05/2021 | 1.47 | 1.33 | 1.47 | 525,295 | 348 | 364,339 |
| 02/05/2021 | 1.40 | 1.23 | 1.34 | 831,150 | 558 | 626,978 |
| 25/04/2021 | 1.26 | 1.19 | 1.26 | 263,636 | 294 | 213,020 |
| 18/04/2021 | 1.27 | 1.16 | 1.26 | 357,555 | 353 | 292,783 |
| 12/04/2021 | 1.18 | 1.16 | 1.17 | 134,385 | 156 | 114,793 |
| 04/04/2021 | 1.23 | 1.18 | 1.20 | 360,042 | 333 | 298,442 |
| 28/03/2021 | 1.29 | 1.13 | 1.26 | 2,712,662 | 949 | 2,246,351 |
| 21/03/2021 | 1.15 | 1.13 | 1.14 | 66,797 | 103 | 58,515 |
| 14/03/2021 | 1.15 | 1.12 | 1.14 | 114,937 | 113 | 102,498 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |
| 01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |
| 02/05/2021 | 1.54 | 1.23 | 1.49 | 3,484,337 | 2,563 | 2,433,631 |
| 01/04/2021 | 1.27 | 1.16 | 1.26 | 1,259,899 | 1,241 | 1,036,966 |
| 01/03/2021 | 1.29 | 1.11 | 1.24 | 4,742,222 | 1,677 | 4,010,320 |
| 01/02/2021 | 1.26 | 1.13 | 1.19 | 925,117 | 718 | 767,625 |
| 03/01/2021 | 1.21 | 1.13 | 1.18 | 140,510 | 215 | 121,726 |
| 01/12/2020 | 1.28 | 1.11 | 1.15 | 381,018 | 397 | 311,348 |
| 01/11/2020 | 1.42 | 1.14 | 1.23 | 631,442 | 785 | 496,411 |
| 01/10/2020 | 1.19 | 1.09 | 1.15 | 406,015 | 540 | 357,300 |
| 01/09/2020 | 1.17 | 1.01 | 1.16 | 329,268 | 487 | 295,965 |
| 04/08/2020 | 1.05 | 1.00 | 1.02 | 68,497 | 140 | 67,562 |
| 01/07/2020 | 1.09 | 0.96 | 1.00 | 172,644 | 230 | 171,978 |
| 01/06/2020 | 1.01 | 0.93 | 0.99 | 73,717 | 171 | 76,596 |
| 10/05/2020 | 1.00 | 0.93 | 0.95 | 32,238 | 13 | 32,754 |
| 01/03/2020 | 1.03 | 0.97 | 1.01 | 130,536 | 164 | 131,211 |
| 02/02/2020 | 1.14 | 0.91 | 1.03 | 173,366 | 333 | 173,559 |
| 02/01/2020 | 1.21 | 1.03 | 1.13 | 120,940 | 283 | 105,836 |
| 01/12/2019 | 1.16 | 1.01 | 1.06 | 161,237 | 286 | 152,713 |
| 03/11/2019 | 1.35 | 1.06 | 1.14 | 578,632 | 813 | 479,381 |