Menu

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

Loading data
High Low
Performance Indicators 30/06/2022
MarketFirst
High Price0.59
Last Closing0.59
No. of Transactions11
SectorReal Estate
Low Price0.58
Opening Price0.58
No. of Shares15,593
Div4.94
Change0.00
Closing Price0.59
Average Price0.58
P/E12.29
Value Traded9,044

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/06/2022 0.59 0.58 0.59 9,044 11 15,593
29/06/2022 0.59 0.58 0.59 14,618 5 25,200
28/06/2022 0.59 0.57 0.58 65,390 41 113,070
27/06/2022 0.59 0.58 0.59 29,167 21 50,237
26/06/2022 0.60 0.58 0.58 30,900 35 52,429
23/06/2022 0.60 0.58 0.60 44,955 56 76,653
22/06/2022 0.59 0.58 0.59 46,748 24 80,591
21/06/2022 0.59 0.58 0.59 29,303 25 50,241
20/06/2022 0.60 0.58 0.59 207,143 181 352,762
19/06/2022 0.58 0.57 0.57 27,609 24 48,432
16/06/2022 0.58 0.57 0.58 6,831 16 11,888
15/06/2022 0.58 0.56 0.58 6,204 16 10,870
14/06/2022 0.58 0.56 0.58 8,187 15 14,377
13/06/2022 0.58 0.56 0.58 15,985 35 28,055
12/06/2022 0.58 0.57 0.58 14,406 15 25,270
09/06/2022 0.58 0.57 0.58 2,752 5 4,824
08/06/2022 0.58 0.57 0.58 34,995 19 61,390
07/06/2022 0.58 0.57 0.58 4,271 10 7,444
06/06/2022 0.59 0.58 0.58 43,094 33 74,273
05/06/2022 0.59 0.58 0.58 14,592 20 25,131
Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2022 0.60 0.57 0.59 149,119 113 256,529
19/06/2022 0.60 0.57 0.60 355,759 310 608,679
12/06/2022 0.58 0.56 0.58 51,613 97 90,460
05/06/2022 0.59 0.57 0.58 99,704 87 173,062
29/05/2022 0.60 0.58 0.60 182,845 120 312,594
22/05/2022 0.59 0.58 0.59 94,637 79 162,928
15/05/2022 0.60 0.58 0.58 224,049 173 380,367
08/05/2022 0.60 0.58 0.59 166,773 197 284,043
24/04/2022 0.61 0.57 0.60 176,573 144 296,821
17/04/2022 0.61 0.59 0.61 127,388 101 211,751
10/04/2022 0.63 0.59 0.61 290,607 171 476,468
03/04/2022 0.60 0.56 0.60 118,622 159 204,435
27/03/2022 0.59 0.55 0.57 117,205 156 209,287
20/03/2022 0.63 0.61 0.62 50,162 55 81,703
13/03/2022 0.64 0.61 0.63 514,460 406 815,596
06/03/2022 0.63 0.59 0.62 326,769 242 535,916
27/02/2022 0.61 0.58 0.59 200,402 183 336,963
20/02/2022 0.60 0.57 0.59 164,269 151 283,796
13/02/2022 0.61 0.58 0.60 142,835 250 242,793
06/02/2022 0.62 0.59 0.60 131,595 152 220,168
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2021 0.58 0.55 0.57 311,385 374 549,714
01/08/2021 0.58 0.53 0.58 553,513 631 994,785
01/07/2021 0.61 0.56 0.57 792,614 685 1,358,511
01/06/2021 0.67 0.59 0.60 1,991,172 1,580 3,203,956
02/05/2021 0.66 0.58 0.65 4,008,653 2,951 6,434,638
01/04/2021 0.60 0.50 0.60 2,155,412 1,275 3,896,094
01/03/2021 0.56 0.47 0.56 1,649,753 1,033 3,241,353
01/02/2021 0.58 0.50 0.52 1,802,507 1,150 3,451,978
03/01/2021 0.58 0.50 0.57 2,245,374 1,500 4,106,907
01/12/2020 0.53 0.46 0.51 1,815,573 1,371 3,666,407
01/11/2020 0.46 0.44 0.46 321,720 241 722,646