DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 20/05/2026
MarketFirst
High Price1.18
Last Closing1.17
No. of Transactions43
SectorPharmaceutical and Medical Industries
Low Price1.17
Opening Price1.18
No. of Shares46,409
Div2.42
Change0.00
Closing Price1.17
Average Price1.17
P/E8.88
Value Traded54,347
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2025 | 1.15 | 1.13 | 1.15 | 19,400 | 17 | 17,071 |
| 03/08/2025 | 1.15 | 1.14 | 1.15 | 4,042 | 6 | 3,545 |
| 31/07/2025 | 1.15 | 1.12 | 1.14 | 10,151 | 11 | 8,962 |
| 30/07/2025 | 1.15 | 1.12 | 1.15 | 7,391 | 14 | 6,521 |
| 29/07/2025 | 1.15 | 1.14 | 1.15 | 3,496 | 7 | 3,067 |
| 28/07/2025 | 1.15 | 1.14 | 1.15 | 1,403 | 9 | 1,231 |
| 27/07/2025 | 1.15 | 1.15 | 1.15 | 12 | 2 | 10 |
| 24/07/2025 | 1.15 | 1.13 | 1.15 | 29,021 | 24 | 25,498 |
| 23/07/2025 | 1.15 | 1.14 | 1.15 | 4,877 | 7 | 4,259 |
| 22/07/2025 | 1.15 | 1.13 | 1.15 | 14,360 | 21 | 12,520 |
| 21/07/2025 | 1.14 | 1.12 | 1.14 | 32,669 | 32 | 28,832 |
| 20/07/2025 | 1.15 | 1.13 | 1.14 | 4,481 | 13 | 3,960 |
| 17/07/2025 | 1.15 | 1.12 | 1.15 | 23,643 | 29 | 20,898 |
| 16/07/2025 | 1.16 | 1.12 | 1.15 | 17,620 | 33 | 15,469 |
| 15/07/2025 | 1.16 | 1.14 | 1.15 | 24,959 | 10 | 21,723 |
| 14/07/2025 | 1.16 | 1.14 | 1.15 | 2,810 | 10 | 2,444 |
| 13/07/2025 | 1.16 | 1.14 | 1.16 | 5,842 | 16 | 5,082 |
| 10/07/2025 | 1.16 | 1.15 | 1.16 | 4,309 | 9 | 3,730 |
| 09/07/2025 | 1.16 | 1.14 | 1.15 | 2,261 | 12 | 1,967 |
| 08/07/2025 | 1.16 | 1.13 | 1.16 | 9,672 | 26 | 8,435 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2022 | 1.00 | 0.96 | 0.98 | 115,753 | 147 | 118,956 |
| 26/06/2022 | 1.00 | 0.98 | 0.99 | 13,291 | 25 | 13,389 |
| 19/06/2022 | 1.02 | 0.98 | 0.98 | 9,540 | 30 | 9,584 |
| 12/06/2022 | 1.02 | 0.97 | 1.01 | 43,784 | 71 | 44,490 |
| 05/06/2022 | 1.00 | 0.99 | 0.99 | 3,673 | 9 | 3,709 |
| 29/05/2022 | 1.01 | 0.98 | 1.01 | 82,410 | 41 | 82,545 |
| 22/05/2022 | 1.01 | 1.00 | 1.00 | 18,419 | 28 | 18,398 |
| 15/05/2022 | 1.03 | 1.00 | 1.00 | 52,931 | 51 | 52,666 |
| 08/05/2022 | 1.03 | 0.99 | 1.01 | 67,771 | 71 | 67,728 |
| 24/04/2022 | 1.03 | 1.00 | 1.03 | 35,670 | 40 | 35,040 |
| 17/04/2022 | 1.04 | 0.99 | 1.00 | 89,715 | 126 | 89,523 |
| 10/04/2022 | 1.04 | 1.00 | 1.03 | 11,409 | 40 | 11,150 |
| 03/04/2022 | 1.03 | 1.00 | 1.03 | 6,182 | 18 | 6,095 |
| 27/03/2022 | 1.04 | 0.98 | 1.03 | 39,907 | 64 | 39,947 |
| 20/03/2022 | 1.06 | 0.98 | 1.02 | 102,139 | 129 | 100,291 |
| 13/03/2022 | 1.10 | 1.06 | 1.06 | 26,432 | 50 | 24,497 |
| 06/03/2022 | 1.10 | 1.05 | 1.10 | 39,484 | 70 | 37,082 |
| 27/02/2022 | 1.11 | 1.07 | 1.09 | 20,342 | 36 | 18,714 |
| 20/02/2022 | 1.12 | 1.08 | 1.09 | 50,560 | 55 | 46,181 |
| 13/02/2022 | 1.17 | 1.11 | 1.12 | 34,585 | 61 | 30,901 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2009 | 3.80 | 3.32 | 3.62 | 194,152 | 203 | 55,163 |
| 01/06/2009 | 4.05 | 3.32 | 3.79 | 2,368,945 | 358 | 629,103 |
| 03/05/2009 | 3.50 | 3.26 | 3.35 | 642,640 | 216 | 187,958 |
| 01/04/2009 | 3.70 | 3.40 | 3.51 | 304,243 | 223 | 85,833 |
| 01/03/2009 | 3.60 | 3.33 | 3.54 | 280,347 | 212 | 80,706 |
| 01/02/2009 | 3.70 | 3.45 | 3.65 | 192,538 | 205 | 54,242 |
| 04/01/2009 | 3.80 | 3.66 | 3.67 | 221,054 | 219 | 59,579 |
| 01/12/2008 | 3.88 | 3.52 | 3.76 | 138,514 | 168 | 37,644 |
| 02/11/2008 | 4.15 | 3.12 | 3.57 | 356,198 | 248 | 96,225 |
| 05/10/2008 | 4.15 | 3.40 | 3.80 | 714,435 | 413 | 183,268 |
| 01/09/2008 | 4.45 | 4.10 | 4.19 | 658,450 | 314 | 151,880 |
| 03/08/2008 | 4.69 | 4.32 | 4.40 | 469,144 | 232 | 105,815 |
| 01/07/2008 | 4.83 | 4.45 | 4.60 | 2,502,199 | 355 | 545,435 |
| 01/06/2008 | 4.85 | 4.47 | 4.55 | 1,187,359 | 440 | 252,580 |
| 04/05/2008 | 4.97 | 4.60 | 4.82 | 1,228,438 | 275 | 259,765 |
| 01/04/2008 | 4.85 | 4.60 | 4.70 | 846,186 | 351 | 179,244 |
| 02/03/2008 | 4.84 | 4.60 | 4.71 | 883,582 | 302 | 187,452 |
| 02/02/2008 | 4.85 | 4.50 | 4.85 | 1,235,698 | 423 | 263,551 |
| 02/01/2008 | 5.20 | 4.61 | 4.73 | 2,772,980 | 996 | 564,170 |
| 02/12/2007 | 4.85 | 4.38 | 4.64 | 2,364,108 | 963 | 513,400 |