Menu

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

Loading data
High Low
Performance Indicators 28/03/2024
MarketFirst
High Price0.68
Last Closing0.68
No. of Transactions10
SectorReal Estate
Low Price0.67
Opening Price0.67
No. of Shares5,538
Div5.97
Change-0.01
Closing Price0.67
Average Price0.67
P/E10.68
Value Traded3,711

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/03/2024 0.68 0.67 0.67 3,711 10 5,538
27/03/2024 0.68 0.67 0.68 1,159 4 1,707
26/03/2024 0.68 0.68 0.68 10 1 15
25/03/2024 0.68 0.68 0.68 1,204 2 1,770
24/03/2024 0.68 0.68 0.68 3,060 6 4,500
21/03/2024 0.67 0.67 0.67 670 2 1,000
20/03/2024 0.67 0.66 0.67 9,800 14 14,633
19/03/2024 0.67 0.67 0.67 2,070 4 3,090
18/03/2024 0.69 0.67 0.68 4,379 11 6,520
17/03/2024 0.69 0.68 0.69 485 4 710
14/03/2024 0.68 0.68 0.68 1,185 2 1,742
13/03/2024 0.69 0.69 0.69 4,056 5 5,878
12/03/2024 0.70 0.68 0.70 10,102 7 14,685
11/03/2024 0.69 0.69 0.69 138 1 200
10/03/2024 0.68 0.68 0.68 204 1 300
07/03/2024 0.69 0.67 0.69 8,025 20 11,928
06/03/2024 0.69 0.68 0.69 3,435 8 5,050
05/03/2024 0.70 0.69 0.70 7,556 8 10,950
04/03/2024 0.69 0.68 0.69 3,130 6 4,550
03/03/2024 0.70 0.69 0.69 795 3 1,150
Date High Low Closing Value Traded No. of Trans No. of Shares
24/03/2024 0.68 0.67 0.67 9,143 23 13,530
17/03/2024 0.69 0.66 0.67 17,404 35 25,953
10/03/2024 0.70 0.68 0.68 15,684 16 22,805
03/03/2024 0.70 0.67 0.69 22,940 45 33,628
25/02/2024 0.70 0.69 0.69 23,246 41 33,655
18/02/2024 0.72 0.68 0.69 108,878 119 155,872
11/02/2024 0.73 0.71 0.72 13,420 27 18,625
04/02/2024 0.73 0.72 0.72 79,063 75 109,628
28/01/2024 0.74 0.72 0.73 65,245 54 89,385
21/01/2024 0.75 0.72 0.74 60,229 83 81,490
14/01/2024 0.75 0.71 0.75 73,966 64 100,785
07/01/2024 0.73 0.71 0.72 37,303 51 51,609
31/12/2023 0.73 0.70 0.72 28,527 38 40,314
24/12/2023 0.72 0.69 0.71 19,955 38 28,244
17/12/2023 0.71 0.68 0.71 43,608 72 63,232
10/12/2023 0.72 0.69 0.70 108,369 71 155,040
03/12/2023 0.73 0.71 0.71 28,053 25 39,422
26/11/2023 0.73 0.71 0.72 37,294 59 51,790
19/11/2023 0.75 0.71 0.73 710,174 88 950,009
12/11/2023 0.75 0.73 0.74 15,878 31 21,587
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2024 0.73 0.68 0.69 233,719 269 330,277
02/01/2024 0.75 0.71 0.73 228,422 248 311,872
03/12/2023 0.73 0.68 0.73 227,720 241 325,152
01/11/2023 0.75 0.71 0.72 843,352 281 1,132,386
01/10/2023 0.77 0.67 0.77 633,096 429 870,434
03/09/2023 0.78 0.65 0.71 646,490 502 902,070
01/08/2023 0.68 0.64 0.65 211,051 207 322,493
02/07/2023 0.66 0.64 0.64 237,664 183 370,126
04/06/2023 0.65 0.64 0.65 272,105 227 423,484
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