AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 19/07/2026
MarketSecond
High Price1.17
Last Closing1.18
No. of Transactions5
SectorReal Estate
Low Price1.16
Opening Price1.17
No. of Shares2,731
Div0.00
Change-0.02
Closing Price1.16
Average Price1.16
P/E15.22
Value Traded3,173
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2026 | 1.17 | 1.12 | 1.17 | 74,325 | 63 | 64,958 |
| 15/04/2026 | 1.14 | 1.12 | 1.14 | 14,216 | 23 | 12,595 |
| 14/04/2026 | 1.13 | 1.12 | 1.13 | 13,401 | 11 | 11,894 |
| 13/04/2026 | 1.13 | 1.13 | 1.13 | 18,666 | 11 | 16,519 |
| 12/04/2026 | 1.14 | 1.13 | 1.13 | 2,826 | 3 | 2,501 |
| 09/04/2026 | 1.15 | 1.13 | 1.15 | 9,828 | 17 | 8,626 |
| 08/04/2026 | 1.14 | 1.13 | 1.14 | 23,032 | 30 | 20,262 |
| 07/04/2026 | 1.13 | 1.13 | 1.13 | 2,522 | 10 | 2,232 |
| 06/04/2026 | 1.14 | 1.13 | 1.13 | 13,747 | 31 | 12,165 |
| 05/04/2026 | 1.14 | 1.12 | 1.14 | 5,583 | 10 | 4,973 |
| 02/04/2026 | 1.13 | 1.12 | 1.13 | 2,787 | 11 | 2,475 |
| 01/04/2026 | 1.13 | 1.12 | 1.12 | 5,585 | 19 | 4,986 |
| 31/03/2026 | 1.14 | 1.12 | 1.13 | 43,583 | 52 | 38,753 |
| 30/03/2026 | 1.15 | 1.13 | 1.15 | 43,170 | 38 | 38,110 |
| 29/03/2026 | 1.16 | 1.14 | 1.15 | 1,611 | 13 | 1,412 |
| 26/03/2026 | 1.16 | 1.14 | 1.16 | 23,101 | 36 | 20,069 |
| 25/03/2026 | 1.16 | 1.15 | 1.15 | 5,167 | 21 | 4,491 |
| 24/03/2026 | 1.16 | 1.15 | 1.16 | 6,201 | 10 | 5,351 |
| 19/03/2026 | 1.18 | 1.15 | 1.18 | 1,641 | 7 | 1,422 |
| 18/03/2026 | 1.18 | 1.17 | 1.18 | 461 | 2 | 394 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 12/01/2025 | 0.71 | 0.69 | 0.70 | 50,167 | 40 | 71,420 |
| 05/01/2025 | 0.71 | 0.68 | 0.69 | 37,940 | 46 | 55,101 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |