AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 18/03/2026
MarketSecond
High Price1.18
Last Closing1.18
No. of Transactions2
SectorReal Estate
Low Price1.17
Opening Price1.17
No. of Shares394
Div0.00
Change0.00
Closing Price1.18
Average Price1.17
P/E15.48
Value Traded461
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/01/2026 | 1.27 | 1.20 | 1.27 | 1,114,569 | 289 | 895,036 |
| 20/01/2026 | 1.23 | 1.20 | 1.22 | 355,296 | 203 | 292,118 |
| 19/01/2026 | 1.20 | 1.18 | 1.20 | 236,276 | 112 | 198,901 |
| 18/01/2026 | 1.20 | 1.15 | 1.19 | 645,787 | 388 | 544,475 |
| 15/01/2026 | 1.16 | 1.14 | 1.16 | 77,153 | 53 | 67,385 |
| 14/01/2026 | 1.17 | 1.15 | 1.16 | 161,455 | 85 | 139,903 |
| 13/01/2026 | 1.16 | 1.12 | 1.15 | 256,162 | 129 | 224,704 |
| 12/01/2026 | 1.13 | 1.11 | 1.12 | 21,294 | 20 | 19,066 |
| 11/01/2026 | 1.13 | 1.11 | 1.12 | 15,411 | 34 | 13,777 |
| 08/01/2026 | 1.13 | 1.12 | 1.13 | 11,113 | 14 | 9,903 |
| 07/01/2026 | 1.13 | 1.12 | 1.13 | 14,555 | 13 | 12,907 |
| 06/01/2026 | 1.13 | 1.11 | 1.12 | 10,506 | 27 | 9,416 |
| 05/01/2026 | 1.13 | 1.11 | 1.13 | 32,733 | 26 | 29,465 |
| 04/01/2026 | 1.14 | 1.12 | 1.13 | 25,801 | 57 | 22,985 |
| 31/12/2025 | 1.14 | 1.12 | 1.13 | 52,986 | 39 | 47,065 |
| 30/12/2025 | 1.15 | 1.13 | 1.14 | 44,497 | 32 | 39,134 |
| 29/12/2025 | 1.14 | 1.13 | 1.14 | 26,216 | 48 | 23,198 |
| 28/12/2025 | 1.16 | 1.13 | 1.14 | 50,236 | 37 | 44,005 |
| 24/12/2025 | 1.16 | 1.13 | 1.15 | 87,161 | 78 | 76,782 |
| 23/12/2025 | 1.18 | 1.16 | 1.17 | 271,997 | 149 | 232,484 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2025 | 0.76 | 0.73 | 0.74 | 85,394 | 97 | 114,624 |
| 26/05/2025 | 0.76 | 0.71 | 0.74 | 457,226 | 313 | 621,538 |
| 18/05/2025 | 0.73 | 0.68 | 0.72 | 195,665 | 132 | 276,691 |
| 11/05/2025 | 0.68 | 0.67 | 0.68 | 13,250 | 20 | 19,491 |
| 04/05/2025 | 0.69 | 0.67 | 0.67 | 24,028 | 44 | 35,648 |
| 27/04/2025 | 0.70 | 0.64 | 0.68 | 54,908 | 65 | 83,480 |
| 20/04/2025 | 0.64 | 0.62 | 0.64 | 45,804 | 49 | 72,141 |
| 13/04/2025 | 0.64 | 0.61 | 0.63 | 44,434 | 75 | 71,769 |
| 06/04/2025 | 0.63 | 0.59 | 0.63 | 90,130 | 107 | 149,624 |
| 03/04/2025 | 0.64 | 0.63 | 0.63 | 19,488 | 14 | 30,934 |
| 23/03/2025 | 0.67 | 0.64 | 0.64 | 74,834 | 52 | 114,099 |
| 16/03/2025 | 0.68 | 0.66 | 0.67 | 7,197 | 13 | 10,758 |
| 09/03/2025 | 0.68 | 0.66 | 0.67 | 22,501 | 33 | 33,666 |
| 02/03/2025 | 0.68 | 0.67 | 0.67 | 41,752 | 40 | 62,152 |
| 23/02/2025 | 0.70 | 0.67 | 0.68 | 67,738 | 42 | 100,900 |
| 16/02/2025 | 0.68 | 0.67 | 0.67 | 19,085 | 37 | 28,365 |
| 09/02/2025 | 0.68 | 0.67 | 0.68 | 38,024 | 29 | 56,203 |
| 02/02/2025 | 0.70 | 0.68 | 0.69 | 50,681 | 39 | 73,386 |
| 26/01/2025 | 0.70 | 0.69 | 0.70 | 55,220 | 62 | 79,766 |
| 19/01/2025 | 0.71 | 0.69 | 0.70 | 14,122 | 25 | 20,214 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |