Menu

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

Loading data
High Low
Performance Indicators 23/09/2021
MarketFirst
High Price0.56
Last Closing0.56
No. of Transactions8
SectorReal Estate
Low Price0.56
Opening Price0.56
No. of Shares10,294
Div0.00
Change0.00
Closing Price0.56
Average Price0.56
P/E10.54
Value Traded5,765

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/09/2021 0.56 0.56 0.56 5,765 8 10,294
22/09/2021 0.56 0.56 0.56 5,628 9 10,050
21/09/2021 0.57 0.56 0.56 37,388 29 66,762
20/09/2021 0.57 0.57 0.57 2,883 7 5,058
19/09/2021 0.58 0.57 0.58 3,221 16 5,650
16/09/2021 0.57 0.56 0.57 12,853 16 22,593
15/09/2021 0.57 0.56 0.57 2,895 8 5,081
14/09/2021 0.57 0.57 0.57 32,109 37 56,331
13/09/2021 0.58 0.57 0.58 2,026 5 3,515
12/09/2021 0.58 0.57 0.58 28,327 29 49,434
09/09/2021 0.58 0.57 0.57 29,225 23 51,270
08/09/2021 0.57 0.57 0.57 13,471 19 23,634
07/09/2021 0.58 0.57 0.57 15,599 20 27,366
06/09/2021 0.57 0.56 0.57 1,196 3 2,135
05/09/2021 0.57 0.57 0.57 6,008 4 10,540
02/09/2021 0.58 0.56 0.57 48,669 40 85,688
01/09/2021 0.57 0.56 0.56 8,236 17 14,560
31/08/2021 0.58 0.56 0.58 17,739 23 31,312
30/08/2021 0.57 0.56 0.56 15,605 14 27,708
29/08/2021 0.57 0.57 0.57 21,683 29 38,040
Date High Low Closing Value Traded No. of Trans No. of Shares
19/09/2021 0.58 0.56 0.56 54,884 69 97,814
12/09/2021 0.58 0.56 0.57 78,210 95 136,954
05/09/2021 0.58 0.56 0.57 65,499 69 114,945
29/08/2021 0.58 0.56 0.57 111,932 123 197,308
22/08/2021 0.58 0.54 0.57 146,208 137 262,705
15/08/2021 0.56 0.54 0.55 85,190 106 155,029
08/08/2021 0.57 0.53 0.56 120,436 182 220,571
01/08/2021 0.58 0.55 0.55 146,653 140 259,420
25/07/2021 0.60 0.56 0.57 209,276 147 360,965
18/07/2021 0.60 0.58 0.60 22,811 31 38,870
11/07/2021 0.59 0.57 0.59 184,773 195 318,507
04/07/2021 0.60 0.58 0.59 330,636 267 565,001
27/06/2021 0.61 0.59 0.61 303,371 226 506,754
20/06/2021 0.62 0.59 0.61 463,858 369 769,300
13/06/2021 0.63 0.61 0.62 411,480 354 664,977
06/06/2021 0.65 0.62 0.64 318,590 337 508,133
30/05/2021 0.67 0.63 0.65 814,585 551 1,263,198
23/05/2021 0.64 0.59 0.64 876,716 601 1,411,771
16/05/2021 0.64 0.60 0.62 627,781 549 1,020,777
09/05/2021 0.66 0.63 0.65 297,066 293 463,979
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/10/2020 0.47 0.44 0.45 976,245 747 2,164,353
01/09/2020 0.47 0.45 0.46 433,961 330 958,872
04/08/2020 0.47 0.45 0.45 499,290 397 1,099,407
01/07/2020 0.49 0.44 0.45 527,199 462 1,141,695
01/06/2020 0.51 0.44 0.49 1,103,621 832 2,344,088
10/05/2020 0.46 0.40 0.45 426,120 327 1,016,719
01/03/2020 0.51 0.45 0.45 606,464 433 1,230,366
02/02/2020 0.55 0.51 0.53 976,119 682 1,841,370
02/01/2020 0.54 0.48 0.52 1,865,667 1,286 3,659,273
01/12/2019 0.50 0.46 0.48 1,312,058 1,007 2,737,226