Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketFirst
High Price1.29
Last Closing1.29
No. of Transactions15
SectorPharmaceutical and Medical Industries
Low Price1.28
Opening Price1.28
No. of Shares7,163
Div3.88
Change0.00
Closing Price1.29
Average Price1.28
P/E13.95
Value Traded9,169

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/02/2024 1.32 1.30 1.32 43,415 21 33,201
28/02/2024 1.33 1.31 1.32 115,455 37 87,378
27/02/2024 1.33 1.29 1.33 124,200 64 94,503
26/02/2024 1.30 1.28 1.30 5,220 12 4,040
25/02/2024 1.31 1.27 1.30 3,355 8 2,592
22/02/2024 1.31 1.28 1.30 131,832 41 102,744
21/02/2024 1.29 1.28 1.28 33,800 18 26,381
20/02/2024 1.30 1.29 1.30 3,898 6 3,000
19/02/2024 1.30 1.29 1.30 12,976 21 10,001
18/02/2024 1.32 1.29 1.32 86,729 75 66,473
15/02/2024 1.31 1.28 1.30 111,995 116 86,303
14/02/2024 1.28 1.26 1.27 17,260 39 13,592
13/02/2024 1.29 1.26 1.28 13,670 27 10,737
12/02/2024 1.27 1.26 1.27 7,745 8 6,147
11/02/2024 1.27 1.25 1.27 8,106 7 6,451
08/02/2024 1.27 1.26 1.27 14,748 18 11,701
07/02/2024 1.27 1.25 1.26 11,283 15 8,980
06/02/2024 1.26 1.26 1.26 10 2 8
05/02/2024 1.27 1.25 1.27 14,586 15 11,656
04/02/2024 1.27 1.25 1.26 9,812 17 7,780
Date High Low Closing Value Traded No. of Trans No. of Shares
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
09/07/2023 1.35 1.31 1.32 310,315 205 233,087
02/07/2023 1.34 1.29 1.34 616,637 388 466,350
25/06/2023 1.35 1.29 1.33 691,657 383 523,825
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/03/2022 1.11 0.98 1.03 222,633 336 215,348
01/02/2022 1.19 1.08 1.09 110,270 165 99,073
02/01/2022 1.21 1.14 1.17 155,685 173 132,259
01/12/2021 1.20 1.13 1.15 105,659 194 91,583
01/11/2021 1.25 1.16 1.16 201,680 251 166,421
03/10/2021 1.26 1.23 1.24 214,442 281 172,880
01/09/2021 1.36 1.19 1.23 562,225 614 446,898
01/08/2021 1.45 1.34 1.37 859,293 706 613,133
01/07/2021 1.46 1.37 1.43 380,278 444 269,476
01/06/2021 1.49 1.36 1.40 867,419 785 608,431
02/05/2021 1.54 1.23 1.49 3,484,337 2,563 2,433,631
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