DAR AL DAWA DEVELOPMENT & INVESTMENT Historical
Performance Indicators 20/10/2026
MarketFirst
High Price1.25
Last Closing1.24
No. of Transactions15
SectorPharmaceutical and Medical Industries
Low Price1.23
Opening Price1.24
No. of Shares8,472
Div2.30
Change-0.01
Closing Price1.23
Average Price1.24
P/E8.27
Value Traded10,487
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/12/2025 | 1.20 | 1.17 | 1.18 | 105,703 | 57 | 88,804 |
| 28/12/2025 | 1.18 | 1.15 | 1.17 | 38,119 | 31 | 32,793 |
| 24/12/2025 | 1.17 | 1.15 | 1.16 | 67,692 | 10 | 58,371 |
| 23/12/2025 | 1.16 | 1.15 | 1.15 | 12,194 | 9 | 10,514 |
| 22/12/2025 | 1.16 | 1.16 | 1.16 | 22,129 | 24 | 19,077 |
| 21/12/2025 | 1.18 | 1.17 | 1.17 | 5,478 | 6 | 4,680 |
| 18/12/2025 | 1.18 | 1.17 | 1.17 | 15,671 | 22 | 13,351 |
| 17/12/2025 | 1.19 | 1.16 | 1.18 | 71,649 | 95 | 60,763 |
| 16/12/2025 | 1.16 | 1.13 | 1.15 | 32,058 | 46 | 27,880 |
| 15/12/2025 | 1.14 | 1.13 | 1.13 | 2,237 | 8 | 1,979 |
| 14/12/2025 | 1.13 | 1.12 | 1.13 | 15,303 | 14 | 13,559 |
| 11/12/2025 | 1.13 | 1.12 | 1.12 | 20,270 | 13 | 18,091 |
| 10/12/2025 | 1.13 | 1.12 | 1.12 | 2,700 | 7 | 2,403 |
| 09/12/2025 | 1.12 | 1.11 | 1.12 | 158,440 | 22 | 141,511 |
| 08/12/2025 | 1.11 | 1.11 | 1.11 | 3,932 | 2 | 3,542 |
| 07/12/2025 | 1.12 | 1.12 | 1.12 | 4,254 | 6 | 3,798 |
| 04/12/2025 | 1.12 | 1.12 | 1.12 | 9,744 | 14 | 8,700 |
| 03/12/2025 | 1.12 | 1.12 | 1.12 | 2,216 | 6 | 1,979 |
| 02/12/2025 | 1.12 | 1.12 | 1.12 | 32,256 | 19 | 28,800 |
| 01/12/2025 | 1.12 | 1.11 | 1.12 | 25,243 | 8 | 22,741 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/12/2022 | 1.06 | 1.02 | 1.03 | 21,398 | 48 | 20,802 |
| 27/11/2022 | 1.07 | 1.03 | 1.05 | 35,383 | 74 | 33,700 |
| 20/11/2022 | 1.07 | 0.96 | 1.07 | 59,421 | 118 | 57,598 |
| 13/11/2022 | 0.99 | 0.95 | 0.98 | 66,999 | 93 | 69,983 |
| 06/11/2022 | 1.00 | 0.97 | 0.97 | 40,752 | 49 | 41,695 |
| 30/10/2022 | 1.04 | 0.95 | 0.99 | 56,542 | 74 | 57,375 |
| 23/10/2022 | 1.02 | 0.98 | 0.99 | 46,944 | 79 | 47,202 |
| 16/10/2022 | 1.02 | 0.99 | 1.01 | 80,263 | 83 | 80,218 |
| 09/10/2022 | 1.06 | 0.99 | 1.02 | 86,231 | 120 | 85,302 |
| 02/10/2022 | 1.06 | 1.02 | 1.04 | 8,027 | 40 | 7,764 |
| 25/09/2022 | 1.06 | 1.00 | 1.06 | 31,453 | 83 | 30,754 |
| 18/09/2022 | 1.06 | 1.02 | 1.04 | 42,119 | 116 | 40,288 |
| 11/09/2022 | 1.09 | 1.05 | 1.06 | 50,859 | 133 | 47,861 |
| 04/09/2022 | 1.10 | 1.06 | 1.07 | 31,537 | 66 | 29,233 |
| 28/08/2022 | 1.12 | 1.08 | 1.10 | 35,213 | 57 | 32,191 |
| 21/08/2022 | 1.13 | 1.09 | 1.11 | 47,996 | 75 | 43,169 |
| 14/08/2022 | 1.13 | 1.07 | 1.12 | 73,609 | 122 | 67,154 |
| 07/08/2022 | 1.15 | 1.08 | 1.10 | 158,623 | 252 | 141,842 |
| 31/07/2022 | 1.17 | 1.05 | 1.12 | 252,158 | 354 | 229,903 |
| 24/07/2022 | 1.20 | 1.08 | 1.17 | 824,887 | 1,001 | 725,101 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 3.84 | 3.61 | 3.75 | 201,471 | 126 | 53,399 |
| 01/11/2009 | 3.85 | 3.61 | 3.75 | 210,778 | 147 | 56,005 |
| 01/10/2009 | 3.88 | 3.50 | 3.75 | 1,170,735 | 281 | 316,806 |
| 01/09/2009 | 3.66 | 3.40 | 3.66 | 142,903 | 161 | 40,114 |
| 02/08/2009 | 3.60 | 3.22 | 3.60 | 264,753 | 111 | 79,581 |
| 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 |