DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 18/04/2024
MarketFirst
High Price1.41
Last Closing1.41
No. of Transactions32
SectorPharmaceutical and Medical Industries
Low Price1.39
Opening Price1.40
No. of Shares12,171
Div0.00
Change-0.01
Closing Price1.40
Average Price1.40
P/E15.5
Value Traded17,013
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/03/2024 | 1.33 | 1.31 | 1.33 | 119,331 | 22 | 90,431 |
| 14/03/2024 | 1.33 | 1.31 | 1.33 | 15,101 | 23 | 11,447 |
| 13/03/2024 | 1.36 | 1.32 | 1.33 | 67,604 | 47 | 50,782 |
| 12/03/2024 | 1.35 | 1.32 | 1.35 | 146,730 | 98 | 108,916 |
| 11/03/2024 | 1.35 | 1.32 | 1.33 | 415,301 | 242 | 310,343 |
| 10/03/2024 | 1.30 | 1.29 | 1.30 | 9,088 | 22 | 7,045 |
| 07/03/2024 | 1.30 | 1.29 | 1.29 | 114,120 | 38 | 88,461 |
| 06/03/2024 | 1.32 | 1.29 | 1.32 | 13,455 | 13 | 10,350 |
| 05/03/2024 | 1.32 | 1.30 | 1.32 | 34,122 | 16 | 26,201 |
| 04/03/2024 | 1.31 | 1.30 | 1.31 | 30,502 | 21 | 23,374 |
| 03/03/2024 | 1.32 | 1.31 | 1.32 | 5,503 | 8 | 4,200 |
| 29/02/2024 | 1.32 | 1.30 | 1.32 | 43,415 | 21 | 33,201 |
| 28/02/2024 | 1.33 | 1.31 | 1.32 | 115,455 | 37 | 87,378 |
| 27/02/2024 | 1.33 | 1.29 | 1.33 | 124,200 | 64 | 94,503 |
| 26/02/2024 | 1.30 | 1.28 | 1.30 | 5,220 | 12 | 4,040 |
| 25/02/2024 | 1.31 | 1.27 | 1.30 | 3,355 | 8 | 2,592 |
| 22/02/2024 | 1.31 | 1.28 | 1.30 | 131,832 | 41 | 102,744 |
| 21/02/2024 | 1.29 | 1.28 | 1.28 | 33,800 | 18 | 26,381 |
| 20/02/2024 | 1.30 | 1.29 | 1.30 | 3,898 | 6 | 3,000 |
| 19/02/2024 | 1.30 | 1.29 | 1.30 | 12,976 | 21 | 10,001 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2023 | 1.28 | 1.23 | 1.28 | 92,024 | 106 | 73,256 |
| 19/11/2023 | 1.29 | 1.19 | 1.24 | 242,341 | 222 | 193,826 |
| 12/11/2023 | 1.23 | 1.18 | 1.22 | 166,845 | 124 | 138,194 |
| 05/11/2023 | 1.22 | 1.18 | 1.20 | 37,312 | 31 | 31,165 |
| 29/10/2023 | 1.25 | 1.18 | 1.23 | 222,081 | 199 | 182,594 |
| 22/10/2023 | 1.20 | 1.19 | 1.20 | 81,104 | 103 | 67,890 |
| 15/10/2023 | 1.22 | 1.18 | 1.22 | 181,139 | 180 | 151,254 |
| 08/10/2023 | 1.25 | 1.18 | 1.21 | 103,258 | 96 | 84,989 |
| 01/10/2023 | 1.28 | 1.25 | 1.28 | 191,620 | 106 | 150,821 |
| 24/09/2023 | 1.29 | 1.26 | 1.28 | 408,614 | 138 | 319,897 |
| 17/09/2023 | 1.28 | 1.19 | 1.28 | 446,683 | 377 | 355,533 |
| 10/09/2023 | 1.24 | 1.19 | 1.20 | 107,445 | 191 | 88,898 |
| 03/09/2023 | 1.25 | 1.21 | 1.25 | 76,869 | 103 | 62,474 |
| 27/08/2023 | 1.25 | 1.20 | 1.21 | 518,416 | 415 | 421,099 |
| 20/08/2023 | 1.21 | 1.16 | 1.21 | 72,716 | 123 | 61,495 |
| 13/08/2023 | 1.25 | 1.17 | 1.21 | 127,748 | 159 | 106,227 |
| 06/08/2023 | 1.28 | 1.23 | 1.25 | 144,617 | 171 | 116,153 |
| 30/07/2023 | 1.29 | 1.25 | 1.29 | 258,449 | 222 | 203,918 |
| 23/07/2023 | 1.31 | 1.27 | 1.28 | 147,116 | 123 | 114,915 |
| 16/07/2023 | 1.31 | 1.27 | 1.29 | 279,282 | 203 | 216,372 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2022 | 1.20 | 0.95 | 1.12 | 1,323,677 | 1,551 | 1,195,502 |
| 01/06/2022 | 1.02 | 0.97 | 0.99 | 139,720 | 146 | 140,631 |
| 08/05/2022 | 1.03 | 0.98 | 0.99 | 152,099 | 180 | 151,878 |
| 03/04/2022 | 1.04 | 0.99 | 1.03 | 142,976 | 224 | 141,808 |
| 01/03/2022 | 1.11 | 0.98 | 1.03 | 222,633 | 336 | 215,348 |
| 01/02/2022 | 1.19 | 1.08 | 1.09 | 110,270 | 165 | 99,073 |
| 02/01/2022 | 1.21 | 1.14 | 1.17 | 155,685 | 173 | 132,259 |
| 01/12/2021 | 1.20 | 1.13 | 1.15 | 105,659 | 194 | 91,583 |
| 01/11/2021 | 1.25 | 1.16 | 1.16 | 201,680 | 251 | 166,421 |
| 03/10/2021 | 1.26 | 1.23 | 1.24 | 214,442 | 281 | 172,880 |
| 01/09/2021 | 1.36 | 1.19 | 1.23 | 562,225 | 614 | 446,898 |
| 01/08/2021 | 1.45 | 1.34 | 1.37 | 859,293 | 706 | 613,133 |
| 01/07/2021 | 1.46 | 1.37 | 1.43 | 380,278 | 444 | 269,476 |
| 01/06/2021 | 1.49 | 1.36 | 1.40 | 867,419 | 785 | 608,431 |
| 02/05/2021 | 1.54 | 1.23 | 1.49 | 3,484,337 | 2,563 | 2,433,631 |
| 01/04/2021 | 1.27 | 1.16 | 1.26 | 1,259,899 | 1,241 | 1,036,966 |
| 01/03/2021 | 1.29 | 1.11 | 1.24 | 4,742,222 | 1,677 | 4,010,320 |
| 01/02/2021 | 1.26 | 1.13 | 1.19 | 925,117 | 718 | 767,625 |
| 03/01/2021 | 1.21 | 1.13 | 1.18 | 140,510 | 215 | 121,726 |
| 01/12/2020 | 1.28 | 1.11 | 1.15 | 381,018 | 397 | 311,348 |