DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 30/11/2023
MarketFirst
High Price1.28
Last Closing1.25
No. of Transactions62
SectorPharmaceutical and Medical Industries
Low Price1.23
Opening Price1.24
No. of Shares59,926
Div3.91
Change0.03
Closing Price1.28
Average Price1.26
P/E14.92
Value Traded75,524
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/11/2023 | 1.28 | 1.23 | 1.28 | 75,524 | 62 | 59,926 |
| 29/11/2023 | 1.25 | 1.24 | 1.25 | 7,569 | 21 | 6,100 |
| 28/11/2023 | 1.25 | 1.23 | 1.25 | 543 | 4 | 438 |
| 27/11/2023 | 1.25 | 1.23 | 1.25 | 5,248 | 14 | 4,242 |
| 26/11/2023 | 1.25 | 1.23 | 1.25 | 3,140 | 5 | 2,550 |
| 23/11/2023 | 1.24 | 1.22 | 1.24 | 13,161 | 20 | 10,738 |
| 22/11/2023 | 1.24 | 1.23 | 1.24 | 8,611 | 14 | 7,000 |
| 21/11/2023 | 1.24 | 1.22 | 1.24 | 49,709 | 58 | 40,316 |
| 20/11/2023 | 1.29 | 1.19 | 1.25 | 162,280 | 122 | 128,622 |
| 19/11/2023 | 1.20 | 1.20 | 1.20 | 8,580 | 8 | 7,150 |
| 16/11/2023 | 1.22 | 1.20 | 1.22 | 9,515 | 17 | 7,900 |
| 15/11/2023 | 1.23 | 1.21 | 1.21 | 10,046 | 7 | 8,285 |
| 14/11/2023 | 1.23 | 1.21 | 1.23 | 54,495 | 48 | 44,481 |
| 13/11/2023 | 1.22 | 1.19 | 1.22 | 85,699 | 39 | 71,569 |
| 12/11/2023 | 1.20 | 1.18 | 1.20 | 7,091 | 13 | 5,959 |
| 09/11/2023 | 1.20 | 1.20 | 1.20 | 1,200 | 1 | 1,000 |
| 08/11/2023 | 1.21 | 1.18 | 1.21 | 15,973 | 13 | 13,508 |
| 07/11/2023 | 1.20 | 1.19 | 1.20 | 704 | 4 | 589 |
| 06/11/2023 | 1.22 | 1.20 | 1.21 | 18,257 | 9 | 15,100 |
| 05/11/2023 | 1.22 | 1.21 | 1.22 | 1,179 | 4 | 968 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2023 | 1.28 | 1.23 | 1.28 | 92,024 | 106 | 73,256 |
| 19/11/2023 | 1.29 | 1.19 | 1.24 | 242,341 | 222 | 193,826 |
| 12/11/2023 | 1.23 | 1.18 | 1.22 | 166,845 | 124 | 138,194 |
| 05/11/2023 | 1.22 | 1.18 | 1.20 | 37,312 | 31 | 31,165 |
| 29/10/2023 | 1.25 | 1.18 | 1.23 | 222,081 | 199 | 182,594 |
| 22/10/2023 | 1.20 | 1.19 | 1.20 | 81,104 | 103 | 67,890 |
| 15/10/2023 | 1.22 | 1.18 | 1.22 | 181,139 | 180 | 151,254 |
| 08/10/2023 | 1.25 | 1.18 | 1.21 | 103,258 | 96 | 84,989 |
| 01/10/2023 | 1.28 | 1.25 | 1.28 | 191,620 | 106 | 150,821 |
| 24/09/2023 | 1.29 | 1.26 | 1.28 | 408,614 | 138 | 319,897 |
| 17/09/2023 | 1.28 | 1.19 | 1.28 | 446,683 | 377 | 355,533 |
| 10/09/2023 | 1.24 | 1.19 | 1.20 | 107,445 | 191 | 88,898 |
| 03/09/2023 | 1.25 | 1.21 | 1.25 | 76,869 | 103 | 62,474 |
| 27/08/2023 | 1.25 | 1.20 | 1.21 | 518,416 | 415 | 421,099 |
| 20/08/2023 | 1.21 | 1.16 | 1.21 | 72,716 | 123 | 61,495 |
| 13/08/2023 | 1.25 | 1.17 | 1.21 | 127,748 | 159 | 106,227 |
| 06/08/2023 | 1.28 | 1.23 | 1.25 | 144,617 | 171 | 116,153 |
| 30/07/2023 | 1.29 | 1.25 | 1.29 | 258,449 | 222 | 203,918 |
| 23/07/2023 | 1.31 | 1.27 | 1.28 | 147,116 | 123 | 114,915 |
| 16/07/2023 | 1.31 | 1.27 | 1.29 | 279,282 | 203 | 216,372 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2023 | 1.29 | 1.18 | 1.28 | 679,721 | 603 | 550,886 |
| 01/10/2023 | 1.28 | 1.18 | 1.18 | 638,002 | 564 | 523,103 |
| 03/09/2023 | 1.29 | 1.19 | 1.28 | 1,039,611 | 809 | 826,802 |
| 01/08/2023 | 1.29 | 1.16 | 1.21 | 946,745 | 950 | 770,796 |
| 02/07/2023 | 1.35 | 1.25 | 1.29 | 1,528,551 | 1,059 | 1,168,820 |
| 04/06/2023 | 1.36 | 1.24 | 1.33 | 3,109,434 | 2,160 | 2,378,409 |
| 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 |