AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical
Performance Indicators 04/10/2026
MarketSecond
High Price1.22
Last Closing1.19
No. of Transactions223
SectorReal Estate
Low Price1.18
Opening Price1.19
No. of Shares510,151
Div0.00
Change0.01
Closing Price1.20
Average Price1.20
P/E15.84
Value Traded613,717
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/09/2026 | 1.17 | 1.15 | 1.16 | 107,201 | 77 | 92,544 |
| 03/09/2026 | 1.18 | 1.16 | 1.17 | 48,431 | 31 | 41,435 |
| 02/09/2026 | 1.17 | 1.15 | 1.16 | 94,233 | 69 | 81,307 |
| 01/09/2026 | 1.18 | 1.15 | 1.16 | 235,134 | 99 | 202,265 |
| 31/08/2026 | 1.18 | 1.16 | 1.17 | 53,491 | 49 | 45,927 |
| 30/08/2026 | 1.19 | 1.17 | 1.17 | 36,224 | 29 | 30,776 |
| 27/08/2026 | 1.18 | 1.17 | 1.18 | 1,208 | 8 | 1,028 |
| 26/08/2026 | 1.19 | 1.16 | 1.18 | 154,365 | 120 | 131,937 |
| 24/08/2026 | 1.19 | 1.17 | 1.19 | 107,838 | 43 | 92,032 |
| 23/08/2026 | 1.18 | 1.17 | 1.17 | 38,444 | 46 | 32,790 |
| 20/08/2026 | 1.20 | 1.18 | 1.19 | 12,922 | 12 | 10,950 |
| 19/08/2026 | 1.19 | 1.18 | 1.18 | 80,484 | 48 | 68,189 |
| 18/08/2026 | 1.20 | 1.18 | 1.20 | 37,605 | 31 | 31,682 |
| 17/08/2026 | 1.21 | 1.19 | 1.21 | 44,239 | 41 | 37,066 |
| 16/08/2026 | 1.20 | 1.18 | 1.20 | 42,278 | 41 | 35,766 |
| 13/08/2026 | 1.19 | 1.18 | 1.19 | 71,097 | 42 | 60,251 |
| 12/08/2026 | 1.20 | 1.18 | 1.19 | 41,350 | 43 | 34,848 |
| 11/08/2026 | 1.19 | 1.18 | 1.18 | 81,182 | 38 | 68,275 |
| 10/08/2026 | 1.20 | 1.19 | 1.20 | 41,663 | 30 | 35,008 |
| 09/08/2026 | 1.20 | 1.19 | 1.20 | 68,668 | 66 | 57,631 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/05/2026 | 1.16 | 1.15 | 1.15 | 183,250 | 118 | 158,925 |
| 03/05/2026 | 1.20 | 1.15 | 1.16 | 160,450 | 139 | 136,982 |
| 26/04/2026 | 1.20 | 1.16 | 1.20 | 703,123 | 373 | 592,816 |
| 19/04/2026 | 1.17 | 1.14 | 1.16 | 273,755 | 196 | 237,044 |
| 12/04/2026 | 1.17 | 1.12 | 1.17 | 123,434 | 111 | 108,467 |
| 05/04/2026 | 1.15 | 1.12 | 1.15 | 54,713 | 98 | 48,258 |
| 29/03/2026 | 1.16 | 1.12 | 1.13 | 96,736 | 133 | 85,736 |
| 24/03/2026 | 1.16 | 1.14 | 1.16 | 34,469 | 67 | 29,911 |
| 15/03/2026 | 1.18 | 1.15 | 1.18 | 43,789 | 58 | 37,644 |
| 08/03/2026 | 1.19 | 1.16 | 1.17 | 50,990 | 77 | 43,409 |
| 01/03/2026 | 1.20 | 1.14 | 1.19 | 390,548 | 256 | 332,437 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 73,943 | 76 | 62,418 |
| 15/02/2026 | 1.23 | 1.15 | 1.19 | 1,709,137 | 660 | 1,428,545 |
| 08/02/2026 | 1.21 | 1.17 | 1.19 | 357,060 | 201 | 301,498 |
| 01/02/2026 | 1.20 | 1.15 | 1.19 | 436,177 | 320 | 370,606 |
| 25/01/2026 | 1.24 | 1.16 | 1.18 | 467,652 | 389 | 393,236 |
| 18/01/2026 | 1.27 | 1.15 | 1.25 | 2,668,058 | 1,125 | 2,184,758 |
| 11/01/2026 | 1.17 | 1.11 | 1.16 | 531,474 | 321 | 464,835 |
| 04/01/2026 | 1.14 | 1.11 | 1.13 | 94,708 | 137 | 84,676 |
| 28/12/2025 | 1.16 | 1.12 | 1.13 | 173,935 | 156 | 153,402 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2025 | 0.71 | 0.68 | 0.70 | 168,581 | 186 | 242,833 |
| 01/12/2024 | 0.72 | 0.68 | 0.70 | 209,650 | 133 | 301,997 |
| 03/11/2024 | 0.71 | 0.68 | 0.70 | 183,238 | 232 | 263,403 |
| 01/10/2024 | 0.69 | 0.66 | 0.68 | 108,446 | 165 | 161,923 |
| 01/09/2024 | 0.71 | 0.67 | 0.67 | 181,715 | 176 | 265,579 |
| 01/08/2024 | 0.71 | 0.65 | 0.70 | 320,200 | 350 | 471,428 |
| 01/07/2024 | 0.70 | 0.66 | 0.69 | 488,859 | 205 | 711,332 |
| 02/06/2024 | 0.71 | 0.69 | 0.69 | 135,696 | 137 | 195,920 |
| 01/05/2024 | 0.73 | 0.64 | 0.70 | 291,319 | 490 | 419,305 |
| 01/04/2024 | 0.68 | 0.62 | 0.64 | 186,838 | 262 | 288,167 |
| 03/03/2024 | 0.70 | 0.66 | 0.67 | 73,014 | 125 | 107,622 |
| 01/02/2024 | 0.73 | 0.68 | 0.69 | 233,719 | 269 | 330,277 |
| 02/01/2024 | 0.75 | 0.71 | 0.73 | 228,422 | 248 | 311,872 |
| 03/12/2023 | 0.73 | 0.68 | 0.73 | 227,720 | 241 | 325,152 |
| 01/11/2023 | 0.75 | 0.71 | 0.72 | 843,352 | 281 | 1,132,386 |
| 01/10/2023 | 0.77 | 0.67 | 0.77 | 633,096 | 429 | 870,434 |
| 03/09/2023 | 0.78 | 0.65 | 0.71 | 646,490 | 502 | 902,070 |
| 01/08/2023 | 0.68 | 0.64 | 0.65 | 211,051 | 207 | 322,493 |
| 02/07/2023 | 0.66 | 0.64 | 0.64 | 237,664 | 183 | 370,126 |
| 04/06/2023 | 0.65 | 0.64 | 0.65 | 272,105 | 227 | 423,484 |