Menu

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

Loading data
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
29/09/2025 1.08 1.07 1.08 9,488 16 8,808
28/09/2025 1.08 1.06 1.08 59,012 44 55,181
25/09/2025 1.09 1.07 1.08 33,523 37 31,217
24/09/2025 1.10 1.08 1.10 100,532 68 92,256
23/09/2025 1.09 1.06 1.09 45,014 61 42,108
22/09/2025 1.09 1.06 1.09 94,987 82 88,422
21/09/2025 1.10 1.08 1.08 56,684 67 51,997
18/09/2025 1.13 1.07 1.10 413,627 162 379,384
17/09/2025 1.14 1.11 1.12 103,524 92 92,373
16/09/2025 1.12 1.08 1.11 77,735 56 70,579
15/09/2025 1.11 1.08 1.11 43,226 72 39,317
14/09/2025 1.11 1.07 1.09 52,781 95 48,817
11/09/2025 1.13 1.05 1.10 499,329 305 463,758
10/09/2025 1.15 1.08 1.10 300,052 176 276,431
09/09/2025 1.15 1.12 1.13 47,586 84 42,131
08/09/2025 1.18 1.12 1.12 138,799 174 122,544
07/09/2025 1.19 1.15 1.17 176,808 169 149,668
03/09/2025 1.14 1.10 1.14 235,843 159 208,509
02/09/2025 1.09 1.04 1.09 127,467 144 119,274
01/09/2025 1.12 1.05 1.05 547,729 312 517,325
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/11/2023 0.75 0.73 0.74 15,878 31 21,587
05/11/2023 0.75 0.73 0.74 70,775 80 96,509
29/10/2023 0.77 0.71 0.75 341,644 160 458,836
22/10/2023 0.73 0.71 0.73 37,533 38 52,354
15/10/2023 0.75 0.68 0.72 120,120 115 165,613
08/10/2023 0.71 0.67 0.69 103,178 79 149,826
01/10/2023 0.73 0.70 0.72 39,852 60 56,296
24/09/2023 0.72 0.70 0.71 13,453 12 19,135
17/09/2023 0.73 0.69 0.73 90,021 106 128,286
10/09/2023 0.78 0.69 0.70 425,797 321 581,624
03/09/2023 0.69 0.65 0.69 117,219 63 173,025
27/08/2023 0.65 0.64 0.65 16,781 20 25,922
20/08/2023 0.66 0.65 0.66 22,526 40 34,420
13/08/2023 0.68 0.64 0.67 124,043 98 187,631
06/08/2023 0.65 0.64 0.64 19,746 24 30,853
30/07/2023 0.65 0.64 0.64 79,300 51 123,886
23/07/2023 0.65 0.64 0.64 141,705 92 221,040
16/07/2023 0.65 0.64 0.64 8,285 18 12,807
09/07/2023 0.66 0.64 0.65 28,973 35 44,636
02/07/2023 0.65 0.64 0.65 7,356 12 11,424
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2016 1.42 1.20 1.25 11,227,447 3,237 8,741,761
01/12/2015 1.34 0.73 1.34 9,874,170 2,141 8,629,901
01/11/2015 1.65 0.87 0.87 19,409,337 2,762 12,336,736
01/10/2015 1.86 1.40 1.54 41,639,316 5,988 24,073,521
01/09/2015 1.97 1.54 1.80 46,492,780 7,444 26,119,253
02/08/2015 2.29 1.69 1.84 91,575,668 11,762 45,154,946
01/07/2015 1.88 1.23 1.88 60,422,679 7,535 39,224,907
01/06/2015 1.35 1.05 1.22 47,954,389 6,553 38,459,869
03/05/2015 1.25 1.04 1.09 33,470,828 5,765 28,876,229
01/04/2015 1.29 1.09 1.17 27,896,153 5,489 23,111,049
01/03/2015 1.44 1.15 1.26 41,498,403 9,502 31,926,032
01/02/2015 1.55 1.13 1.31 51,750,003 10,935 39,166,430
04/01/2015 1.15 0.82 1.15 40,719,125 9,545 41,598,988
01/12/2014 0.86 0.48 0.82 24,297,854 8,148 34,546,839
02/11/2014 0.52 0.44 0.51 3,162,889 2,075 6,456,251
01/10/2014 0.49 0.43 0.44 913,922 1,004 1,995,657
01/09/2014 0.48 0.43 0.46 1,007,569 1,361 2,209,969
03/08/2014 0.45 0.41 0.44 682,273 712 1,594,824
01/07/2014 0.45 0.40 0.44 796,148 787 1,888,835
01/06/2014 0.49 0.41 0.41 1,667,716 1,572 3,729,062
Download Table