DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
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 |