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 |
|---|---|---|---|---|---|---|
| 25/11/2025 | 1.12 | 1.10 | 1.11 | 42,452 | 25 | 38,251 |
| 24/11/2025 | 1.12 | 1.11 | 1.11 | 10,203 | 9 | 9,112 |
| 23/11/2025 | 1.13 | 1.12 | 1.12 | 2,593 | 8 | 2,315 |
| 20/11/2025 | 1.12 | 1.11 | 1.12 | 35,573 | 19 | 31,820 |
| 19/11/2025 | 1.13 | 1.12 | 1.12 | 13,247 | 29 | 11,826 |
| 18/11/2025 | 1.13 | 1.11 | 1.12 | 97,571 | 26 | 87,105 |
| 17/11/2025 | 1.13 | 1.12 | 1.13 | 85,197 | 43 | 76,069 |
| 16/11/2025 | 1.13 | 1.12 | 1.13 | 3,182 | 11 | 2,841 |
| 13/11/2025 | 1.13 | 1.12 | 1.13 | 2,285 | 4 | 2,040 |
| 12/11/2025 | 1.13 | 1.12 | 1.13 | 16,255 | 17 | 14,510 |
| 11/11/2025 | 1.14 | 1.13 | 1.13 | 6,432 | 15 | 5,691 |
| 10/11/2025 | 1.13 | 1.12 | 1.13 | 18,958 | 12 | 16,915 |
| 09/11/2025 | 1.13 | 1.12 | 1.12 | 60,986 | 34 | 54,292 |
| 06/11/2025 | 1.13 | 1.12 | 1.12 | 14,518 | 13 | 12,959 |
| 05/11/2025 | 1.14 | 1.12 | 1.12 | 22,769 | 25 | 20,309 |
| 04/11/2025 | 1.14 | 1.12 | 1.12 | 44,956 | 45 | 39,797 |
| 03/11/2025 | 1.14 | 1.13 | 1.14 | 34,981 | 23 | 30,956 |
| 02/11/2025 | 1.14 | 1.13 | 1.14 | 36,277 | 28 | 32,001 |
| 30/10/2025 | 1.14 | 1.13 | 1.14 | 38,415 | 29 | 33,950 |
| 29/10/2025 | 1.14 | 1.13 | 1.14 | 32,152 | 17 | 28,434 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/01/2024 | 1.31 | 1.28 | 1.30 | 87,978 | 95 | 67,990 |
| 07/01/2024 | 1.33 | 1.29 | 1.31 | 184,062 | 142 | 140,347 |
| 31/12/2023 | 1.33 | 1.29 | 1.33 | 143,670 | 116 | 109,430 |
| 24/12/2023 | 1.36 | 1.30 | 1.31 | 257,779 | 162 | 195,300 |
| 17/12/2023 | 1.39 | 1.28 | 1.36 | 951,147 | 435 | 710,770 |
| 10/12/2023 | 1.31 | 1.26 | 1.31 | 119,557 | 115 | 92,883 |
| 03/12/2023 | 1.30 | 1.26 | 1.29 | 178,955 | 165 | 139,996 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2016 | 2.65 | 2.43 | 2.50 | 203,267 | 211 | 80,662 |
| 01/02/2016 | 2.47 | 2.42 | 2.42 | 129,475 | 128 | 53,150 |
| 03/01/2016 | 2.46 | 2.31 | 2.43 | 200,950 | 194 | 84,176 |
| 01/12/2015 | 2.57 | 2.17 | 2.32 | 159,049 | 181 | 66,915 |
| 01/11/2015 | 2.55 | 2.20 | 2.20 | 75,950 | 101 | 32,855 |
| 01/10/2015 | 2.57 | 2.17 | 2.20 | 101,384 | 113 | 41,730 |
| 01/09/2015 | 2.75 | 2.55 | 2.57 | 93,592 | 90 | 34,975 |
| 02/08/2015 | 3.15 | 2.79 | 2.79 | 4,188,904 | 295 | 1,334,546 |
| 01/07/2015 | 3.13 | 2.98 | 3.01 | 168,911 | 165 | 55,552 |
| 01/06/2015 | 3.30 | 3.06 | 3.10 | 2,576,637 | 175 | 795,541 |
| 03/05/2015 | 3.30 | 2.99 | 3.09 | 780,438 | 251 | 244,473 |
| 01/04/2015 | 3.37 | 2.80 | 3.30 | 2,182,727 | 854 | 678,806 |
| 01/03/2015 | 3.00 | 2.84 | 2.86 | 194,700 | 218 | 66,405 |
| 01/02/2015 | 3.05 | 2.85 | 2.95 | 398,297 | 441 | 135,505 |
| 04/01/2015 | 3.39 | 2.90 | 2.97 | 500,406 | 394 | 158,393 |
| 01/12/2014 | 3.28 | 2.79 | 3.22 | 1,075,059 | 671 | 347,619 |
| 02/11/2014 | 3.32 | 2.73 | 2.98 | 890,387 | 665 | 306,477 |
| 01/10/2014 | 3.62 | 3.22 | 3.22 | 657,093 | 362 | 192,737 |
| 01/09/2014 | 3.71 | 3.11 | 3.23 | 1,346,725 | 1,073 | 383,174 |
| 03/08/2014 | 3.63 | 2.89 | 3.52 | 1,664,464 | 1,362 | 509,993 |