Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 26/06/2019
MarketSecond
High Price1.08
Last Closing1.06
No. of Transactions5
SectorPharmaceutical and Medical Industries
Low Price1.06
Opening Price1.06
No. of Shares1,783
Div0.00
Change0.00
Closing Price1.06
Average Price1.06
P/EN
Value Traded1,896

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2019 1.08 1.06 1.06 1,896 5 1,783
25/06/2019 1.06 1.06 1.06 1,877 6 1,771
24/06/2019 1.07 1.07 1.07 1,803 7 1,685
23/06/2019 1.07 1.07 1.07 5,262 3 4,918
20/06/2019 1.08 1.07 1.08 732 3 682
19/06/2019 1.08 1.07 1.07 1,001 3 935
18/06/2019 1.07 1.07 1.07 1,070 1 1,000
17/06/2019 1.10 1.05 1.10 17,191 13 16,065
16/06/2019 1.07 1.07 1.07 589 1 550
13/06/2019 1.08 1.07 1.07 5,920 8 5,500
12/06/2019 1.09 1.08 1.08 7,937 10 7,300
11/06/2019 1.10 1.10 1.10 1,312 6 1,193
10/06/2019 1.11 1.10 1.10 6,691 10 6,081
03/06/2019 1.12 1.11 1.11 10,842 11 9,689
02/06/2019 1.12 1.12 1.12 2,308 5 2,061
30/05/2019 1.12 1.12 1.12 168 1 150
28/05/2019 1.12 1.12 1.12 560 1 500
27/05/2019 1.13 1.13 1.13 644,473 36 570,330
26/05/2019 1.13 1.13 1.13 16,611 7 14,700
23/05/2019 1.13 1.12 1.13 29,651 8 26,242
Date High Low Closing Value Traded No. of Trans No. of Shares
16/06/2019 1.10 1.05 1.08 20,582 21 19,232
10/06/2019 1.11 1.07 1.07 21,860 34 20,074
02/06/2019 1.12 1.11 1.11 13,150 16 11,750
26/05/2019 1.13 1.12 1.12 661,812 45 585,680
19/05/2019 1.14 1.12 1.13 68,736 43 60,903
12/05/2019 1.15 1.12 1.14 136,647 51 120,880
05/05/2019 1.13 1.11 1.12 65,094 36 57,666
28/04/2019 1.15 1.12 1.13 185,222 56 161,945
21/04/2019 1.17 1.13 1.13 121,510 70 105,899
14/04/2019 1.16 1.13 1.15 1,064,775 95 934,007
07/04/2019 1.18 1.12 1.17 1,574,874 118 1,335,616
31/03/2019 1.20 1.10 1.18 189,489 247 161,249
24/03/2019 1.12 1.10 1.11 30,208 31 27,270
17/03/2019 1.14 1.09 1.12 56,473 78 50,927
10/03/2019 1.15 1.10 1.15 44,685 86 39,756
03/03/2019 1.18 1.08 1.15 121,135 206 106,293
24/02/2019 1.08 1.03 1.08 71,664 77 68,089
17/02/2019 1.11 1.06 1.08 73,763 106 68,162
10/02/2019 1.15 1.09 1.12 133,753 207 120,052
03/02/2019 1.18 1.07 1.10 268,147 319 239,015
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2019 1.15 1.11 1.12 953,858 186 844,217
01/04/2019 1.20 1.10 1.13 3,113,713 573 2,679,097
03/03/2019 1.18 1.08 1.11 253,089 403 224,777
03/02/2019 1.18 1.03 1.08 547,326 709 495,318
02/01/2019 1.11 0.93 1.07 497,448 749 482,971
02/12/2018 1.03 0.89 0.89 109,272 212 117,070
01/11/2018 1.14 0.97 0.98 193,460 336 180,335
01/10/2018 1.23 1.09 1.17 157,207 373 136,463
02/09/2018 1.30 1.17 1.17 211,235 346 172,357
01/08/2018 1.30 1.21 1.24 107,561 196 86,705
01/07/2018 1.33 1.23 1.24 200,418 301 158,954
03/06/2018 1.40 1.32 1.32 77,223 155 56,898
02/05/2018 1.56 1.35 1.36 461,021 484 318,515
01/04/2018 1.49 1.41 1.42 165,831 149 113,841
01/03/2018 1.54 1.39 1.46 159,255 252 109,249
01/02/2018 1.72 1.41 1.41 114,064 227 71,689
02/01/2018 1.88 1.69 1.69 125,385 265 71,960
03/12/2017 1.97 1.82 1.87 63,672 118 33,475
01/11/2017 2.19 1.94 1.98 490,907 398 232,584
01/10/2017 2.18 1.90 2.05 617,012 803 297,419