AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical

Performance Indicators 06/06/2023
MarketFirst
High Price0.65
Last Closing0.64
No. of Transactions20
SectorReal Estate
Low Price0.64
Opening Price0.64
No. of Shares52,515
Div6.15
Change0.01
Closing Price0.65
Average Price0.65
P/E11.31
Value Traded34,130
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/06/2023 | 0.65 | 0.64 | 0.65 | 34,130 | 20 | 52,515 |
05/06/2023 | 0.65 | 0.64 | 0.64 | 14,966 | 14 | 23,380 |
31/05/2023 | 0.66 | 0.64 | 0.65 | 22,434 | 29 | 34,567 |
30/05/2023 | 0.64 | 0.64 | 0.64 | 20,138 | 35 | 31,466 |
29/05/2023 | 0.65 | 0.64 | 0.65 | 7,271 | 7 | 11,360 |
28/05/2023 | 0.64 | 0.64 | 0.64 | 6,400 | 8 | 10,000 |
24/05/2023 | 0.65 | 0.64 | 0.64 | 4,167 | 11 | 6,503 |
23/05/2023 | 0.65 | 0.64 | 0.65 | 1,249 | 3 | 1,928 |
22/05/2023 | 0.65 | 0.64 | 0.64 | 38,439 | 27 | 59,836 |
21/05/2023 | 0.66 | 0.65 | 0.66 | 60,951 | 36 | 93,679 |
18/05/2023 | 0.64 | 0.63 | 0.64 | 21,361 | 17 | 33,571 |
17/05/2023 | 0.63 | 0.63 | 0.63 | 6,529 | 15 | 10,363 |
16/05/2023 | 0.64 | 0.62 | 0.63 | 20,239 | 28 | 32,114 |
15/05/2023 | 0.64 | 0.64 | 0.64 | 61,123 | 48 | 95,504 |
11/05/2023 | 0.69 | 0.66 | 0.69 | 746,499 | 85 | 1,100,833 |
10/05/2023 | 0.67 | 0.66 | 0.67 | 35,092 | 29 | 52,940 |
09/05/2023 | 0.67 | 0.66 | 0.67 | 5,136 | 11 | 7,777 |
08/05/2023 | 0.67 | 0.66 | 0.67 | 4,076 | 8 | 6,100 |
07/05/2023 | 0.67 | 0.66 | 0.67 | 78,945 | 41 | 119,424 |
04/05/2023 | 0.66 | 0.65 | 0.66 | 17,763 | 31 | 27,320 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/05/2023 | 0.66 | 0.64 | 0.65 | 56,243 | 79 | 87,393 |
21/05/2023 | 0.66 | 0.64 | 0.64 | 104,806 | 77 | 161,946 |
14/05/2023 | 0.64 | 0.62 | 0.64 | 109,252 | 108 | 171,552 |
07/05/2023 | 0.69 | 0.66 | 0.69 | 869,747 | 174 | 1,287,074 |
01/05/2023 | 0.66 | 0.64 | 0.66 | 87,934 | 89 | 134,718 |
25/04/2023 | 0.66 | 0.64 | 0.66 | 91,515 | 65 | 141,741 |
16/04/2023 | 0.65 | 0.63 | 0.65 | 104,988 | 59 | 162,135 |
09/04/2023 | 0.65 | 0.63 | 0.65 | 92,143 | 51 | 145,391 |
02/04/2023 | 0.65 | 0.63 | 0.65 | 192,735 | 119 | 301,048 |
26/03/2023 | 0.64 | 0.63 | 0.64 | 82,977 | 40 | 131,474 |
19/03/2023 | 0.65 | 0.63 | 0.64 | 95,719 | 54 | 151,362 |
12/03/2023 | 0.65 | 0.62 | 0.64 | 688,471 | 265 | 1,089,676 |
05/03/2023 | 0.63 | 0.62 | 0.63 | 99,206 | 66 | 159,979 |
26/02/2023 | 0.64 | 0.61 | 0.63 | 185,258 | 160 | 298,832 |
19/02/2023 | 0.62 | 0.60 | 0.61 | 24,248 | 43 | 40,024 |
12/02/2023 | 0.62 | 0.60 | 0.62 | 72,208 | 87 | 118,357 |
05/02/2023 | 0.63 | 0.61 | 0.61 | 83,905 | 88 | 135,950 |
29/01/2023 | 0.62 | 0.61 | 0.62 | 43,910 | 63 | 71,933 |
22/01/2023 | 0.62 | 0.60 | 0.62 | 66,043 | 75 | 108,207 |
15/01/2023 | 0.62 | 0.59 | 0.61 | 251,266 | 208 | 413,908 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/05/2023 | 0.69 | 0.62 | 0.65 | 1,227,982 | 527 | 1,842,683 |
02/04/2023 | 0.66 | 0.63 | 0.66 | 481,382 | 294 | 750,315 |
01/03/2023 | 0.65 | 0.61 | 0.64 | 1,046,163 | 482 | 1,661,123 |
01/02/2023 | 0.64 | 0.60 | 0.62 | 301,530 | 344 | 490,248 |
02/01/2023 | 0.64 | 0.59 | 0.62 | 508,875 | 516 | 829,566 |
01/12/2022 | 0.63 | 0.60 | 0.62 | 404,169 | 486 | 655,165 |
01/11/2022 | 0.62 | 0.59 | 0.61 | 367,055 | 476 | 603,845 |
02/10/2022 | 0.61 | 0.59 | 0.61 | 490,372 | 455 | 822,683 |
01/09/2022 | 0.63 | 0.58 | 0.60 | 2,613,996 | 1,118 | 4,367,132 |
01/08/2022 | 0.61 | 0.57 | 0.60 | 2,435,916 | 1,119 | 4,121,122 |
03/07/2022 | 0.59 | 0.56 | 0.58 | 790,188 | 501 | 1,376,903 |
01/06/2022 | 0.60 | 0.56 | 0.59 | 785,705 | 691 | 1,349,383 |
08/05/2022 | 0.60 | 0.58 | 0.59 | 538,795 | 485 | 919,279 |
03/04/2022 | 0.63 | 0.56 | 0.60 | 713,189 | 575 | 1,189,475 |
01/03/2022 | 0.64 | 0.55 | 0.57 | 1,136,617 | 952 | 1,857,758 |
01/02/2022 | 0.62 | 0.57 | 0.60 | 583,178 | 731 | 986,144 |
02/01/2022 | 0.64 | 0.59 | 0.61 | 772,958 | 902 | 1,268,376 |
01/12/2021 | 0.62 | 0.56 | 0.61 | 782,577 | 973 | 1,338,454 |
01/11/2021 | 0.60 | 0.56 | 0.57 | 964,487 | 895 | 1,677,992 |
03/10/2021 | 0.61 | 0.55 | 0.58 | 658,626 | 629 | 1,133,171 |