Menu

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

Loading data
High Low
Performance Indicators 09/05/2021
MarketFirst
High Price0.66
Last Closing0.64
No. of Transactions155
SectorReal Estate
Low Price0.63
Opening Price0.63
No. of Shares230,587
Div0.00
Change0.00
Closing Price0.64
Average Price0.65
P/E12.05
Value Traded148,765

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 0.66 0.63 0.64 148,765 155 230,587
06/05/2021 0.64 0.61 0.64 254,216 211 406,266
05/05/2021 0.61 0.58 0.61 188,844 134 312,828
04/05/2021 0.61 0.58 0.59 147,653 135 249,294
03/05/2021 0.66 0.60 0.60 966,383 611 1,533,532
02/05/2021 0.63 0.61 0.63 374,400 205 602,953
29/04/2021 0.60 0.59 0.60 125,450 96 209,085
28/04/2021 0.58 0.54 0.58 126,256 71 222,495
27/04/2021 0.58 0.56 0.56 93,188 81 165,456
26/04/2021 0.59 0.57 0.58 343,899 153 584,729
25/04/2021 0.57 0.57 0.57 19,545 18 34,289
22/04/2021 0.55 0.53 0.55 224,878 123 414,957
21/04/2021 0.53 0.51 0.53 32,014 34 60,749
20/04/2021 0.52 0.51 0.52 6,834 12 13,161
19/04/2021 0.53 0.51 0.53 70,346 48 135,278
18/04/2021 0.52 0.51 0.52 19,720 26 38,429
15/04/2021 0.52 0.51 0.52 23,782 40 46,610
14/04/2021 0.51 0.50 0.51 36,489 39 72,478
13/04/2021 0.52 0.51 0.52 22,025 27 43,165
12/04/2021 0.52 0.51 0.52 31,690 25 61,809
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 0.66 0.58 0.64 1,931,497 1,296 3,104,873
25/04/2021 0.60 0.54 0.60 708,338 419 1,216,054
18/04/2021 0.55 0.51 0.55 353,792 243 662,574
12/04/2021 0.52 0.50 0.52 113,986 131 224,062
04/04/2021 0.56 0.51 0.52 477,722 262 919,404
28/03/2021 0.58 0.51 0.57 1,205,691 543 2,187,142
21/03/2021 0.51 0.47 0.51 204,567 127 408,980
14/03/2021 0.50 0.47 0.49 190,426 158 394,508
07/03/2021 0.50 0.47 0.48 319,053 262 664,074
28/02/2021 0.52 0.50 0.50 274,461 186 544,696
21/02/2021 0.53 0.50 0.52 168,770 162 329,201
14/02/2021 0.52 0.50 0.51 259,085 199 513,979
07/02/2021 0.55 0.50 0.51 922,822 506 1,777,545
31/01/2021 0.58 0.53 0.56 460,914 311 838,596
24/01/2021 0.58 0.55 0.55 656,879 433 1,163,484
17/01/2021 0.57 0.53 0.55 1,030,947 674 1,874,954
10/01/2021 0.53 0.51 0.53 296,174 172 570,907
03/01/2021 0.53 0.50 0.53 209,419 170 406,172
27/12/2020 0.51 0.49 0.51 262,678 209 533,231
20/12/2020 0.53 0.49 0.50 826,871 565 1,620,867
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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