Menu

DAR AL DAWA DEVELOPMENT & INVESTMENT Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketFirst
High Price1.29
Last Closing1.29
No. of Transactions15
SectorPharmaceutical and Medical Industries
Low Price1.28
Opening Price1.28
No. of Shares7,163
Div3.88
Change0.00
Closing Price1.29
Average Price1.28
P/E13.95
Value Traded9,169

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2024 1.27 1.25 1.27 18,421 34 14,663
31/01/2024 1.27 1.25 1.27 29,242 27 23,206
30/01/2024 1.27 1.26 1.27 39,197 32 30,946
29/01/2024 1.28 1.26 1.27 18,233 24 14,351
28/01/2024 1.28 1.27 1.28 74,080 44 58,068
25/01/2024 1.29 1.28 1.29 6,627 9 5,176
24/01/2024 1.30 1.27 1.30 47,481 51 37,307
23/01/2024 1.28 1.28 1.28 9,613 10 7,510
22/01/2024 1.29 1.28 1.29 68,864 44 53,525
21/01/2024 1.29 1.28 1.29 22,424 28 17,401
18/01/2024 1.30 1.28 1.30 11,533 19 8,970
17/01/2024 1.30 1.29 1.30 37,634 25 29,155
16/01/2024 1.31 1.30 1.31 20,742 21 15,946
15/01/2024 1.30 1.30 1.30 9,439 12 7,261
14/01/2024 1.31 1.29 1.31 8,629 18 6,658
11/01/2024 1.31 1.30 1.31 14,733 19 11,332
10/01/2024 1.30 1.30 1.30 8,870 16 6,823
09/01/2024 1.31 1.29 1.31 26,632 23 20,471
08/01/2024 1.33 1.30 1.33 52,895 39 40,216
07/01/2024 1.33 1.30 1.33 80,933 45 61,505
Date High Low Closing Value Traded No. of Trans No. of Shares
18/06/2023 1.30 1.24 1.29 323,322 284 254,337
11/06/2023 1.32 1.24 1.26 596,363 631 468,800
04/06/2023 1.36 1.26 1.33 1,498,091 862 1,131,447
28/05/2023 1.33 1.21 1.32 840,652 664 658,579
21/05/2023 1.33 1.23 1.23 1,302,604 908 1,015,230
14/05/2023 1.29 1.13 1.23 1,807,648 1,340 1,471,928
07/05/2023 1.14 1.04 1.12 1,536,214 829 1,408,288
01/05/2023 1.08 0.99 1.08 166,555 266 160,506
25/04/2023 1.09 1.05 1.05 179,626 168 166,744
16/04/2023 1.10 1.05 1.06 166,445 249 155,030
09/04/2023 1.06 1.03 1.06 72,698 61 70,087
02/04/2023 1.07 1.04 1.06 29,198 44 27,790
26/03/2023 1.07 1.01 1.06 54,604 100 52,008
19/03/2023 1.02 1.00 1.02 50,084 49 49,947
12/03/2023 1.04 1.00 1.01 74,965 86 73,729
05/03/2023 1.05 1.02 1.05 32,149 38 30,851
26/02/2023 1.04 1.02 1.03 102,997 101 99,890
19/02/2023 1.06 1.03 1.04 51,995 40 49,615
12/02/2023 1.10 1.04 1.06 239,457 243 224,424
05/02/2023 1.05 1.03 1.05 131,132 91 125,433
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2019 1.18 1.08 1.11 253,089 403 224,777
03/02/2019 1.18 1.03 1.08 547,326 709 495,318