DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 18/04/2024
MarketFirst
High Price1.41
Last Closing1.41
No. of Transactions32
SectorPharmaceutical and Medical Industries
Low Price1.39
Opening Price1.40
No. of Shares12,171
Div0.00
Change-0.01
Closing Price1.40
Average Price1.40
P/E15.5
Value Traded17,013
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2023 | 1.32 | 1.31 | 1.32 | 51,791 | 39 | 39,507 |
| 02/07/2023 | 1.33 | 1.31 | 1.32 | 145,470 | 81 | 109,869 |
| 26/06/2023 | 1.35 | 1.31 | 1.33 | 461,578 | 196 | 348,462 |
| 25/06/2023 | 1.33 | 1.29 | 1.32 | 230,079 | 187 | 175,363 |
| 22/06/2023 | 1.30 | 1.25 | 1.29 | 192,883 | 124 | 150,029 |
| 21/06/2023 | 1.26 | 1.24 | 1.26 | 43,110 | 42 | 34,452 |
| 20/06/2023 | 1.27 | 1.25 | 1.25 | 24,428 | 30 | 19,539 |
| 19/06/2023 | 1.27 | 1.25 | 1.27 | 38,459 | 46 | 30,747 |
| 18/06/2023 | 1.26 | 1.24 | 1.26 | 24,443 | 42 | 19,570 |
| 15/06/2023 | 1.26 | 1.24 | 1.26 | 64,535 | 89 | 51,891 |
| 14/06/2023 | 1.30 | 1.24 | 1.25 | 139,485 | 142 | 111,131 |
| 13/06/2023 | 1.28 | 1.27 | 1.28 | 50,389 | 72 | 39,669 |
| 12/06/2023 | 1.29 | 1.26 | 1.28 | 108,314 | 119 | 85,310 |
| 11/06/2023 | 1.32 | 1.27 | 1.27 | 233,640 | 209 | 180,799 |
| 08/06/2023 | 1.36 | 1.32 | 1.33 | 654,885 | 290 | 487,049 |
| 07/06/2023 | 1.33 | 1.27 | 1.33 | 418,256 | 242 | 318,517 |
| 06/06/2023 | 1.29 | 1.27 | 1.29 | 25,485 | 44 | 19,970 |
| 05/06/2023 | 1.30 | 1.26 | 1.28 | 69,970 | 73 | 55,106 |
| 04/06/2023 | 1.33 | 1.28 | 1.31 | 329,494 | 213 | 250,805 |
| 31/05/2023 | 1.33 | 1.25 | 1.32 | 500,716 | 347 | 384,535 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2020 | 1.00 | 0.95 | 0.99 | 9,702 | 34 | 9,995 |
| 31/05/2020 | 0.95 | 0.93 | 0.95 | 35,617 | 37 | 37,919 |
| 26/05/2020 | 0.95 | 0.95 | 0.95 | 190 | 1 | 200 |
| 10/05/2020 | 1.00 | 0.97 | 0.97 | 28,986 | 7 | 29,289 |
| 15/03/2020 | 1.01 | 0.97 | 1.01 | 51,151 | 49 | 51,268 |
| 08/03/2020 | 1.02 | 0.97 | 1.00 | 57,395 | 84 | 57,943 |
| 01/03/2020 | 1.03 | 0.99 | 1.02 | 21,990 | 31 | 22,000 |
| 23/02/2020 | 1.04 | 0.97 | 1.03 | 18,447 | 62 | 18,439 |
| 16/02/2020 | 1.01 | 0.91 | 0.96 | 52,461 | 90 | 55,666 |
| 09/02/2020 | 1.08 | 0.99 | 1.00 | 88,159 | 137 | 86,404 |
| 02/02/2020 | 1.14 | 1.07 | 1.08 | 14,299 | 44 | 13,050 |
| 26/01/2020 | 1.15 | 1.12 | 1.13 | 10,519 | 52 | 9,315 |
| 19/01/2020 | 1.18 | 1.13 | 1.16 | 33,922 | 79 | 29,335 |
| 12/01/2020 | 1.21 | 1.10 | 1.16 | 56,467 | 80 | 48,897 |
| 05/01/2020 | 1.12 | 1.06 | 1.12 | 19,964 | 70 | 18,226 |
| 29/12/2019 | 1.08 | 1.03 | 1.07 | 18,747 | 32 | 17,558 |
| 22/12/2019 | 1.09 | 1.03 | 1.06 | 41,111 | 68 | 38,857 |
| 15/12/2019 | 1.06 | 1.01 | 1.04 | 24,889 | 34 | 24,181 |
| 08/12/2019 | 1.06 | 1.03 | 1.05 | 28,968 | 61 | 27,900 |
| 01/12/2019 | 1.16 | 1.05 | 1.06 | 47,588 | 93 | 44,280 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2007 | 5.57 | 5.20 | 5.50 | 983,553 | 451 | 184,751 |
| 01/05/2007 | 5.36 | 5.18 | 5.22 | 505,072 | 210 | 96,160 |
| 01/04/2007 | 5.70 | 5.09 | 5.30 | 658,065 | 225 | 119,272 |
| 01/03/2007 | 6.00 | 5.52 | 5.52 | 955,284 | 329 | 167,832 |
| 01/02/2007 | 6.60 | 5.38 | 5.98 | 5,020,852 | 983 | 822,050 |
| 07/01/2007 | 6.12 | 4.92 | 5.56 | 7,137,585 | 1,127 | 1,246,069 |
| 03/12/2006 | 5.04 | 4.62 | 4.95 | 377,214 | 231 | 77,641 |
| 01/11/2006 | 5.25 | 4.90 | 4.90 | 386,516 | 224 | 77,068 |
| 01/10/2006 | 5.30 | 4.90 | 5.11 | 600,405 | 181 | 119,399 |
| 03/09/2006 | 5.43 | 5.05 | 5.28 | 497,406 | 232 | 94,986 |
| 01/08/2006 | 5.40 | 5.03 | 5.40 | 551,810 | 268 | 106,131 |
| 02/07/2006 | 5.48 | 4.94 | 5.37 | 395,149 | 202 | 75,984 |
| 01/06/2006 | 5.65 | 5.19 | 5.36 | 897,052 | 252 | 164,503 |
| 01/05/2006 | 5.90 | 5.46 | 5.78 | 3,906,103 | 461 | 691,518 |
| 02/04/2006 | 6.00 | 5.47 | 5.88 | 599,296 | 221 | 101,549 |
| 01/03/2006 | 6.30 | 5.56 | 6.08 | 2,165,153 | 631 | 362,220 |
| 01/02/2006 | 6.50 | 5.70 | 6.30 | 1,695,446 | 461 | 273,174 |
| 02/01/2006 | 6.60 | 6.21 | 6.40 | 1,809,161 | 402 | 282,969 |