Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 09/05/2021
MarketSecond
High Price1.40
Last Closing1.34
No. of Transactions111
SectorPharmaceutical and Medical Industries
Low Price1.33
Opening Price1.33
No. of Shares109,863
Div0.00
Change0.06
Closing Price1.40
Average Price1.38
P/E5.65
Value Traded151,837

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 1.40 1.33 1.40 151,837 111 109,863
05/05/2021 1.35 1.29 1.34 72,752 102 55,182
04/05/2021 1.40 1.31 1.34 272,269 175 200,791
03/05/2021 1.37 1.32 1.37 219,722 104 162,547
02/05/2021 1.31 1.23 1.31 266,407 177 208,458
29/04/2021 1.26 1.19 1.26 156,396 128 126,182
28/04/2021 1.23 1.20 1.23 7,141 22 5,893
27/04/2021 1.23 1.21 1.23 10,087 30 8,290
26/04/2021 1.25 1.22 1.24 28,444 45 23,140
25/04/2021 1.26 1.23 1.25 61,569 69 49,515
22/04/2021 1.27 1.22 1.26 121,030 140 96,798
21/04/2021 1.24 1.21 1.24 139,370 116 113,207
20/04/2021 1.21 1.16 1.19 58,937 50 50,001
19/04/2021 1.18 1.16 1.17 28,571 24 24,489
18/04/2021 1.17 1.16 1.17 9,647 23 8,288
15/04/2021 1.17 1.16 1.17 24,358 31 20,870
14/04/2021 1.18 1.17 1.18 19,637 39 16,780
13/04/2021 1.18 1.17 1.18 22,730 21 19,323
12/04/2021 1.18 1.17 1.18 67,660 65 57,820
08/04/2021 1.20 1.18 1.20 31,829 42 26,897
Date High Low Closing Value Traded No. of Trans No. of Shares
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
07/03/2021 1.20 1.11 1.13 1,548,215 365 1,348,493
28/02/2021 1.22 1.16 1.20 494,069 280 415,146
21/02/2021 1.26 1.15 1.20 719,618 483 592,803
14/02/2021 1.21 1.14 1.19 131,579 162 111,273
07/02/2021 1.17 1.13 1.13 19,871 25 17,464
31/01/2021 1.18 1.15 1.17 4,482 26 3,850
24/01/2021 1.21 1.15 1.20 13,822 30 11,875
17/01/2021 1.21 1.16 1.17 30,973 54 26,630
10/01/2021 1.19 1.13 1.16 66,736 102 57,990
03/01/2021 1.20 1.14 1.15 28,371 23 24,711
27/12/2020 1.17 1.11 1.15 18,886 37 16,692
20/12/2020 1.20 1.11 1.11 19,418 23 16,461
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2019 1.16 0.98 1.14 209,330 363 191,618
01/09/2019 1.02 0.97 0.98 67,007 52 67,417
01/08/2019 1.00 0.97 1.00 56,731 74 57,527