Menu

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

Loading data
High Low
Performance Indicators 15/12/2019
MarketSecond
High Price0.49
Last Closing0.49
No. of Transactions79
SectorReal Estate
Low Price0.48
Opening Price0.49
No. of Shares154,236
Div6.25
Change-0.01
Closing Price0.48
Average Price0.48
P/E11.54
Value Traded74,066

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/12/2019 0.49 0.48 0.48 74,066 79 154,236
12/12/2019 0.49 0.49 0.49 16,856 16 34,400
11/12/2019 0.50 0.49 0.49 149,945 150 305,983
10/12/2019 0.49 0.48 0.49 51,725 26 107,750
09/12/2019 0.48 0.48 0.48 6,960 17 14,500
08/12/2019 0.49 0.47 0.48 56,868 52 118,489
05/12/2019 0.50 0.48 0.48 261,650 182 536,426
04/12/2019 0.48 0.47 0.48 206,369 108 433,914
03/12/2019 0.46 0.46 0.46 13,663 17 29,703
02/12/2019 0.46 0.46 0.46 3,450 6 7,500
01/12/2019 0.46 0.46 0.46 10,902 13 23,700
28/11/2019 0.46 0.46 0.46 23,398 24 50,865
27/11/2019 0.46 0.46 0.46 10,833 14 23,550
26/11/2019 0.46 0.46 0.46 28,658 25 62,300
25/11/2019 0.46 0.46 0.46 1,641 5 3,568
24/11/2019 0.47 0.46 0.47 6,494 8 14,108
21/11/2019 0.46 0.46 0.46 8,280 8 18,000
20/11/2019 0.46 0.46 0.46 3,588 8 7,800
19/11/2019 0.46 0.46 0.46 11,013 17 23,942
18/11/2019 0.46 0.46 0.46 10,091 18 21,937
Date High Low Closing Value Traded No. of Trans No. of Shares
08/12/2019 0.50 0.47 0.49 282,354 261 581,122
01/12/2019 0.50 0.46 0.48 496,034 326 1,031,243
24/11/2019 0.47 0.46 0.46 71,024 76 154,391
17/11/2019 0.47 0.46 0.46 55,407 69 120,439
10/11/2019 0.48 0.46 0.46 297,251 311 637,798
03/11/2019 0.46 0.45 0.46 80,332 57 177,314
27/10/2019 0.46 0.44 0.45 94,979 117 211,574
20/10/2019 0.45 0.44 0.45 23,519 40 52,913
13/10/2019 0.46 0.44 0.45 64,400 76 143,073
06/10/2019 0.46 0.45 0.45 35,143 52 78,041
29/09/2019 0.46 0.44 0.45 55,604 89 124,025
22/09/2019 0.45 0.44 0.45 48,595 61 109,100
15/09/2019 0.46 0.44 0.46 106,273 121 236,556
08/09/2019 0.45 0.44 0.44 73,267 72 165,417
01/09/2019 0.46 0.44 0.45 56,596 68 126,560
25/08/2019 0.46 0.44 0.45 163,573 182 363,521
18/08/2019 0.46 0.45 0.45 60,245 93 133,596
15/08/2019 0.46 0.45 0.46 178,850 72 394,543
04/08/2019 0.46 0.45 0.46 112,438 104 248,039
28/07/2019 0.46 0.45 0.46 96,466 122 214,365
Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2019 0.48 0.45 0.46 504,014 513 1,089,942
01/10/2019 0.46 0.44 0.45 261,738 353 582,865
01/09/2019 0.46 0.44 0.44 296,638 343 664,394
01/08/2019 0.46 0.44 0.45 521,551 459 1,154,017
01/07/2019 0.47 0.45 0.45 1,144,098 1,075 2,514,564
02/06/2019 0.48 0.45 0.45 929,223 887 2,018,377
01/05/2019 0.47 0.42 0.47 656,879 760 1,474,864
01/04/2019 0.54 0.43 0.44 2,619,718 2,197 5,230,703
03/03/2019 0.57 0.44 0.54 3,085,593 2,710 6,123,876
03/02/2019 0.47 0.43 0.44 918,215 873 2,049,550
02/01/2019 0.44 0.40 0.43 404,836 604 942,115
02/12/2018 0.42 0.38 0.39 326,157 473 825,502
01/11/2018 0.46 0.39 0.41 866,894 985 2,006,314
01/10/2018 0.48 0.41 0.45 1,287,266 1,197 2,876,664
02/09/2018 0.44 0.40 0.41 665,091 865 1,582,887
01/08/2018 0.41 0.37 0.41 607,680 592 1,539,582
01/07/2018 0.38 0.37 0.38 198,783 288 529,073
03/06/2018 0.39 0.38 0.38 246,248 287 643,085
02/05/2018 0.40 0.38 0.39 378,649 415 982,390
01/04/2018 0.40 0.38 0.39 667,089 747 1,698,469