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 |
|---|---|---|---|---|---|---|
| 06/08/2026 | 1.20 | 1.18 | 1.20 | 61,993 | 37 | 52,114 |
| 05/08/2026 | 1.21 | 1.19 | 1.20 | 62,812 | 48 | 52,554 |
| 04/08/2026 | 1.21 | 1.19 | 1.19 | 174,693 | 82 | 145,543 |
| 03/08/2026 | 1.26 | 1.20 | 1.22 | 1,695,577 | 603 | 1,378,636 |
| 02/08/2026 | 1.22 | 1.19 | 1.22 | 355,010 | 142 | 296,153 |
| 30/07/2026 | 1.24 | 1.20 | 1.20 | 741,714 | 219 | 604,882 |
| 29/07/2026 | 1.22 | 1.16 | 1.22 | 2,322,836 | 245 | 1,927,291 |
| 28/07/2026 | 1.19 | 1.16 | 1.17 | 318,732 | 79 | 271,665 |
| 27/07/2026 | 1.18 | 1.17 | 1.18 | 8,010 | 12 | 6,838 |
| 26/07/2026 | 1.17 | 1.16 | 1.17 | 80,020 | 32 | 68,725 |
| 23/07/2026 | 1.17 | 1.15 | 1.16 | 39,909 | 20 | 34,515 |
| 22/07/2026 | 1.16 | 1.15 | 1.16 | 43,056 | 30 | 37,345 |
| 21/07/2026 | 1.16 | 1.15 | 1.16 | 3,462 | 9 | 3,002 |
| 20/07/2026 | 1.16 | 1.16 | 1.16 | 3,778 | 6 | 3,257 |
| 19/07/2026 | 1.17 | 1.16 | 1.16 | 3,173 | 5 | 2,731 |
| 16/07/2026 | 1.18 | 1.18 | 1.18 | 4,720 | 3 | 4,000 |
| 15/07/2026 | 1.18 | 1.16 | 1.18 | 83,902 | 28 | 72,109 |
| 14/07/2026 | 1.16 | 1.16 | 1.16 | 5,800 | 2 | 5,000 |
| 13/07/2026 | 1.16 | 1.14 | 1.16 | 430 | 4 | 377 |
| 12/07/2026 | 1.16 | 1.15 | 1.16 | 22 | 3 | 19 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/12/2025 | 1.18 | 1.13 | 1.15 | 426,534 | 308 | 368,292 |
| 14/12/2025 | 1.15 | 1.09 | 1.14 | 306,402 | 279 | 272,774 |
| 07/12/2025 | 1.11 | 1.09 | 1.09 | 56,340 | 59 | 51,307 |
| 30/11/2025 | 1.12 | 1.09 | 1.10 | 65,384 | 88 | 59,149 |
| 23/11/2025 | 1.11 | 1.09 | 1.10 | 22,414 | 48 | 20,442 |
| 16/11/2025 | 1.12 | 1.09 | 1.12 | 47,593 | 49 | 43,322 |
| 09/11/2025 | 1.13 | 1.09 | 1.11 | 100,792 | 127 | 91,046 |
| 02/11/2025 | 1.12 | 1.09 | 1.10 | 93,152 | 114 | 84,807 |
| 26/10/2025 | 1.13 | 1.09 | 1.09 | 155,405 | 139 | 140,295 |
| 19/10/2025 | 1.16 | 1.10 | 1.13 | 184,462 | 185 | 164,037 |
| 12/10/2025 | 1.18 | 1.11 | 1.16 | 630,857 | 369 | 549,832 |
| 05/10/2025 | 1.13 | 1.08 | 1.11 | 315,291 | 261 | 284,505 |
| 28/09/2025 | 1.08 | 1.06 | 1.07 | 163,315 | 175 | 152,971 |
| 21/09/2025 | 1.10 | 1.06 | 1.08 | 330,740 | 315 | 306,000 |
| 14/09/2025 | 1.14 | 1.07 | 1.10 | 690,893 | 477 | 630,470 |
| 07/09/2025 | 1.19 | 1.05 | 1.10 | 1,162,574 | 908 | 1,054,532 |
| 31/08/2025 | 1.15 | 1.04 | 1.14 | 1,178,574 | 805 | 1,086,849 |
| 24/08/2025 | 1.23 | 1.14 | 1.15 | 535,878 | 591 | 449,819 |
| 17/08/2025 | 1.26 | 1.08 | 1.13 | 372,233 | 343 | 325,322 |
| 10/08/2025 | 1.34 | 1.23 | 1.26 | 1,040,254 | 610 | 815,550 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2023 | 0.69 | 0.62 | 0.65 | 1,227,982 | 527 | 1,842,683 |
| 02/04/2023 | 0.66 | 0.63 | 0.66 | 481,382 | 294 | 750,315 |
| 01/03/2023 | 0.65 | 0.61 | 0.64 | 1,046,163 | 482 | 1,661,123 |
| 01/02/2023 | 0.64 | 0.60 | 0.62 | 301,530 | 344 | 490,248 |
| 02/01/2023 | 0.64 | 0.59 | 0.62 | 508,875 | 516 | 829,566 |
| 01/12/2022 | 0.63 | 0.60 | 0.62 | 404,169 | 486 | 655,165 |
| 01/11/2022 | 0.62 | 0.59 | 0.61 | 367,055 | 476 | 603,845 |
| 02/10/2022 | 0.61 | 0.59 | 0.61 | 490,372 | 455 | 822,683 |
| 01/09/2022 | 0.63 | 0.58 | 0.60 | 2,613,996 | 1,118 | 4,367,132 |
| 01/08/2022 | 0.61 | 0.57 | 0.60 | 2,435,916 | 1,119 | 4,121,122 |
| 03/07/2022 | 0.59 | 0.56 | 0.58 | 790,188 | 501 | 1,376,903 |
| 01/06/2022 | 0.60 | 0.56 | 0.59 | 785,705 | 691 | 1,349,383 |
| 08/05/2022 | 0.60 | 0.58 | 0.59 | 538,795 | 485 | 919,279 |
| 03/04/2022 | 0.63 | 0.56 | 0.60 | 713,189 | 575 | 1,189,475 |
| 01/03/2022 | 0.64 | 0.55 | 0.57 | 1,136,617 | 952 | 1,857,758 |
| 01/02/2022 | 0.62 | 0.57 | 0.60 | 583,178 | 731 | 986,144 |
| 02/01/2022 | 0.64 | 0.59 | 0.61 | 772,958 | 902 | 1,268,376 |
| 01/12/2021 | 0.62 | 0.56 | 0.61 | 782,577 | 973 | 1,338,454 |
| 01/11/2021 | 0.60 | 0.56 | 0.57 | 964,487 | 895 | 1,677,992 |
| 03/10/2021 | 0.61 | 0.55 | 0.58 | 658,626 | 629 | 1,133,171 |