AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 02/09/2026
MarketSecond
High Price1.17
Last Closing1.16
No. of Transactions69
SectorReal Estate
Low Price1.15
Opening Price1.17
No. of Shares81,307
Div0.00
Change0.00
Closing Price1.16
Average Price1.16
P/E15.32
Value Traded94,233
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/07/2026 | 1.16 | 1.14 | 1.16 | 4,034 | 6 | 3,508 |
| 06/07/2026 | 1.15 | 1.15 | 1.15 | 17,143 | 14 | 14,907 |
| 05/07/2026 | 1.16 | 1.15 | 1.16 | 23,124 | 5 | 20,108 |
| 02/07/2026 | 1.16 | 1.15 | 1.15 | 10,934 | 6 | 9,498 |
| 01/07/2026 | 1.16 | 1.15 | 1.16 | 85,998 | 23 | 74,303 |
| 30/06/2026 | 1.18 | 1.16 | 1.18 | 9,833 | 14 | 8,390 |
| 29/06/2026 | 1.17 | 1.15 | 1.16 | 9,575 | 12 | 8,266 |
| 28/06/2026 | 1.17 | 1.16 | 1.16 | 50,292 | 38 | 43,355 |
| 25/06/2026 | 1.18 | 1.16 | 1.18 | 2,382 | 3 | 2,041 |
| 24/06/2026 | 1.18 | 1.17 | 1.18 | 37,564 | 12 | 32,020 |
| 23/06/2026 | 1.21 | 1.19 | 1.19 | 70,363 | 17 | 58,928 |
| 22/06/2026 | 1.22 | 1.16 | 1.21 | 184,241 | 56 | 153,838 |
| 21/06/2026 | 1.18 | 1.16 | 1.18 | 13,158 | 8 | 11,300 |
| 18/06/2026 | 1.18 | 1.18 | 1.18 | 590 | 1 | 500 |
| 17/06/2026 | 1.19 | 1.17 | 1.19 | 141,722 | 43 | 119,955 |
| 15/06/2026 | 1.18 | 1.17 | 1.18 | 6,410 | 14 | 5,478 |
| 14/06/2026 | 1.18 | 1.16 | 1.18 | 9,738 | 15 | 8,351 |
| 11/06/2026 | 1.17 | 1.15 | 1.15 | 23,525 | 20 | 20,359 |
| 10/06/2026 | 1.16 | 1.15 | 1.15 | 33,825 | 15 | 29,326 |
| 09/06/2026 | 1.17 | 1.16 | 1.17 | 19,894 | 24 | 17,115 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/11/2025 | 1.12 | 1.09 | 1.12 | 47,593 | 49 | 43,322 |
| 09/11/2025 | 1.13 | 1.09 | 1.11 | 100,792 | 127 | 91,046 |
| 02/11/2025 | 1.12 | 1.09 | 1.10 | 93,152 | 114 | 84,807 |
| 26/10/2025 | 1.13 | 1.09 | 1.09 | 155,405 | 139 | 140,295 |
| 19/10/2025 | 1.16 | 1.10 | 1.13 | 184,462 | 185 | 164,037 |
| 12/10/2025 | 1.18 | 1.11 | 1.16 | 630,857 | 369 | 549,832 |
| 05/10/2025 | 1.13 | 1.08 | 1.11 | 315,291 | 261 | 284,505 |
| 28/09/2025 | 1.08 | 1.06 | 1.07 | 163,315 | 175 | 152,971 |
| 21/09/2025 | 1.10 | 1.06 | 1.08 | 330,740 | 315 | 306,000 |
| 14/09/2025 | 1.14 | 1.07 | 1.10 | 690,893 | 477 | 630,470 |
| 07/09/2025 | 1.19 | 1.05 | 1.10 | 1,162,574 | 908 | 1,054,532 |
| 31/08/2025 | 1.15 | 1.04 | 1.14 | 1,178,574 | 805 | 1,086,849 |
| 24/08/2025 | 1.23 | 1.14 | 1.15 | 535,878 | 591 | 449,819 |
| 17/08/2025 | 1.26 | 1.08 | 1.13 | 372,233 | 343 | 325,322 |
| 10/08/2025 | 1.34 | 1.23 | 1.26 | 1,040,254 | 610 | 815,550 |
| 03/08/2025 | 1.35 | 1.09 | 1.35 | 1,110,800 | 640 | 897,193 |
| 27/07/2025 | 1.08 | 0.94 | 1.08 | 1,012,529 | 521 | 988,304 |
| 20/07/2025 | 0.97 | 0.88 | 0.97 | 389,416 | 326 | 420,810 |
| 13/07/2025 | 0.93 | 0.85 | 0.91 | 780,316 | 397 | 867,398 |
| 06/07/2025 | 0.86 | 0.82 | 0.86 | 152,790 | 119 | 180,935 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |