Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
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