Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 14/01/2021
MarketSecond
High Price1.18
Last Closing1.17
No. of Transactions13
SectorPharmaceutical and Medical Industries
Low Price1.16
Opening Price1.17
No. of Shares6,855
Div0.00
Change-0.01
Closing Price1.16
Average Price1.17
P/EN
Value Traded8,010

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/01/2021 1.18 1.16 1.16 8,010 13 6,855
13/01/2021 1.19 1.17 1.17 3,967 12 3,350
12/01/2021 1.19 1.14 1.19 26,414 43 22,885
11/01/2021 1.15 1.13 1.14 1,413 5 1,250
10/01/2021 1.14 1.13 1.14 26,931 29 23,650
07/01/2021 1.15 1.15 1.15 8,108 5 7,050
06/01/2021 1.17 1.14 1.14 13,339 12 11,661
03/01/2021 1.20 1.15 1.20 6,924 6 6,000
31/12/2020 1.15 1.11 1.15 1,539 3 1,370
30/12/2020 1.14 1.12 1.12 7,720 14 6,829
29/12/2020 1.14 1.11 1.11 1,990 6 1,771
28/12/2020 1.17 1.16 1.16 490 6 422
27/12/2020 1.16 1.13 1.16 7,148 8 6,300
24/12/2020 1.11 1.11 1.11 222 1 200
23/12/2020 1.15 1.15 1.15 288 1 250
22/12/2020 1.17 1.16 1.16 3,366 6 2,900
21/12/2020 1.19 1.18 1.18 11,823 9 10,011
20/12/2020 1.20 1.20 1.20 3,720 6 3,100
17/12/2020 1.22 1.20 1.20 20,315 27 16,795
16/12/2020 1.23 1.21 1.23 19,828 14 16,377
Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2021 1.19 1.13 1.16 66,736 102 57,990
03/01/2021 1.20 1.14 1.15 28,371 23 24,711
27/12/2020 1.17 1.11 1.15 18,886 37 16,692
20/12/2020 1.20 1.11 1.11 19,418 23 16,461
13/12/2020 1.28 1.20 1.20 107,004 125 87,681
06/12/2020 1.26 1.22 1.26 178,225 128 143,645
29/11/2020 1.27 1.21 1.24 136,415 190 110,921
22/11/2020 1.42 1.24 1.27 153,394 216 116,864
15/11/2020 1.42 1.24 1.42 234,140 274 175,496
08/11/2020 1.28 1.19 1.26 11,333 30 9,237
01/11/2020 1.23 1.14 1.21 153,645 159 130,762
25/10/2020 1.15 1.12 1.15 60,301 61 53,027
18/10/2020 1.15 1.09 1.14 107,284 185 96,912
11/10/2020 1.15 1.11 1.11 57,665 84 50,933
04/10/2020 1.16 1.12 1.15 81,928 119 71,508
27/09/2020 1.19 1.07 1.15 177,848 223 153,991
20/09/2020 1.14 1.08 1.10 27,734 42 24,762
13/09/2020 1.14 1.11 1.14 39,625 80 35,275
06/09/2020 1.17 1.04 1.14 147,080 173 131,863
30/08/2020 1.05 1.01 1.04 39,155 75 38,244
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 1.28 1.11 1.15 381,018 397 311,348
01/11/2020 1.42 1.14 1.23 631,442 785 496,411
01/10/2020 1.19 1.09 1.15 406,015 540 357,300
01/09/2020 1.17 1.01 1.16 329,268 487 295,965
04/08/2020 1.05 1.00 1.02 68,497 140 67,562
01/07/2020 1.09 0.96 1.00 172,644 230 171,978
01/06/2020 1.01 0.93 0.99 73,717 171 76,596
10/05/2020 1.00 0.93 0.95 32,238 13 32,754
01/03/2020 1.03 0.97 1.01 130,536 164 131,211
02/02/2020 1.14 0.91 1.03 173,366 333 173,559
02/01/2020 1.21 1.03 1.13 120,940 283 105,836
01/12/2019 1.16 1.01 1.06 161,237 286 152,713
03/11/2019 1.35 1.06 1.14 578,632 813 479,381
01/10/2019 1.16 0.98 1.14 209,330 363 191,618
01/09/2019 1.02 0.97 0.98 67,007 52 67,417
01/08/2019 1.00 0.97 1.00 56,731 74 57,527
01/07/2019 1.07 0.97 0.97 229,687 197 221,452
02/06/2019 1.12 1.05 1.08 74,810 106 69,027
01/05/2019 1.15 1.11 1.12 953,858 186 844,217
01/04/2019 1.20 1.10 1.13 3,113,713 573 2,679,097