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 |
|---|---|---|---|---|---|---|
| 09/07/2026 | 1.16 | 1.15 | 1.16 | 3,314 | 8 | 2,882 |
| 08/07/2026 | 1.16 | 1.15 | 1.16 | 8,052 | 4 | 7,002 |
| 07/07/2026 | 1.16 | 1.14 | 1.16 | 4,034 | 6 | 3,508 |
| 06/07/2026 | 1.15 | 1.15 | 1.15 | 17,143 | 14 | 14,907 |
| 05/07/2026 | 1.16 | 1.15 | 1.16 | 23,124 | 5 | 20,108 |
| 02/07/2026 | 1.16 | 1.15 | 1.15 | 10,934 | 6 | 9,498 |
| 01/07/2026 | 1.16 | 1.15 | 1.16 | 85,998 | 23 | 74,303 |
| 30/06/2026 | 1.18 | 1.16 | 1.18 | 9,833 | 14 | 8,390 |
| 29/06/2026 | 1.17 | 1.15 | 1.16 | 9,575 | 12 | 8,266 |
| 28/06/2026 | 1.17 | 1.16 | 1.16 | 50,292 | 38 | 43,355 |
| 25/06/2026 | 1.18 | 1.16 | 1.18 | 2,382 | 3 | 2,041 |
| 24/06/2026 | 1.18 | 1.17 | 1.18 | 37,564 | 12 | 32,020 |
| 23/06/2026 | 1.21 | 1.19 | 1.19 | 70,363 | 17 | 58,928 |
| 22/06/2026 | 1.22 | 1.16 | 1.21 | 184,241 | 56 | 153,838 |
| 21/06/2026 | 1.18 | 1.16 | 1.18 | 13,158 | 8 | 11,300 |
| 18/06/2026 | 1.18 | 1.18 | 1.18 | 590 | 1 | 500 |
| 17/06/2026 | 1.19 | 1.17 | 1.19 | 141,722 | 43 | 119,955 |
| 15/06/2026 | 1.18 | 1.17 | 1.18 | 6,410 | 14 | 5,478 |
| 14/06/2026 | 1.18 | 1.16 | 1.18 | 9,738 | 15 | 8,351 |
| 11/06/2026 | 1.17 | 1.15 | 1.15 | 23,525 | 20 | 20,359 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2025 | 1.35 | 1.09 | 1.35 | 1,110,800 | 640 | 897,193 |
| 27/07/2025 | 1.08 | 0.94 | 1.08 | 1,012,529 | 521 | 988,304 |
| 20/07/2025 | 0.97 | 0.88 | 0.97 | 389,416 | 326 | 420,810 |
| 13/07/2025 | 0.93 | 0.85 | 0.91 | 780,316 | 397 | 867,398 |
| 06/07/2025 | 0.86 | 0.82 | 0.86 | 152,790 | 119 | 180,935 |
| 29/06/2025 | 0.86 | 0.75 | 0.84 | 606,012 | 316 | 765,403 |
| 22/06/2025 | 0.74 | 0.71 | 0.73 | 52,333 | 56 | 71,470 |
| 15/06/2025 | 0.73 | 0.69 | 0.71 | 74,936 | 118 | 106,642 |
| 11/06/2025 | 0.73 | 0.71 | 0.71 | 27,845 | 26 | 38,547 |
| 01/06/2025 | 0.76 | 0.73 | 0.74 | 85,394 | 97 | 114,624 |
| 26/05/2025 | 0.76 | 0.71 | 0.74 | 457,226 | 313 | 621,538 |
| 18/05/2025 | 0.73 | 0.68 | 0.72 | 195,665 | 132 | 276,691 |
| 11/05/2025 | 0.68 | 0.67 | 0.68 | 13,250 | 20 | 19,491 |
| 04/05/2025 | 0.69 | 0.67 | 0.67 | 24,028 | 44 | 35,648 |
| 27/04/2025 | 0.70 | 0.64 | 0.68 | 54,908 | 65 | 83,480 |
| 20/04/2025 | 0.64 | 0.62 | 0.64 | 45,804 | 49 | 72,141 |
| 13/04/2025 | 0.64 | 0.61 | 0.63 | 44,434 | 75 | 71,769 |
| 06/04/2025 | 0.63 | 0.59 | 0.63 | 90,130 | 107 | 149,624 |
| 03/04/2025 | 0.64 | 0.63 | 0.63 | 19,488 | 14 | 30,934 |
| 23/03/2025 | 0.67 | 0.64 | 0.64 | 74,834 | 52 | 114,099 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2021 | 0.58 | 0.55 | 0.57 | 311,385 | 374 | 549,714 |
| 01/08/2021 | 0.58 | 0.53 | 0.58 | 553,513 | 631 | 994,785 |
| 01/07/2021 | 0.61 | 0.56 | 0.57 | 792,614 | 685 | 1,358,511 |
| 01/06/2021 | 0.67 | 0.59 | 0.60 | 1,991,172 | 1,580 | 3,203,956 |
| 02/05/2021 | 0.66 | 0.58 | 0.65 | 4,008,653 | 2,951 | 6,434,638 |
| 01/04/2021 | 0.60 | 0.50 | 0.60 | 2,155,412 | 1,275 | 3,896,094 |
| 01/03/2021 | 0.56 | 0.47 | 0.56 | 1,649,753 | 1,033 | 3,241,353 |
| 01/02/2021 | 0.58 | 0.50 | 0.52 | 1,802,507 | 1,150 | 3,451,978 |
| 03/01/2021 | 0.58 | 0.50 | 0.57 | 2,245,374 | 1,500 | 4,106,907 |
| 01/12/2020 | 0.53 | 0.46 | 0.51 | 1,815,573 | 1,371 | 3,666,407 |
| 01/11/2020 | 0.46 | 0.44 | 0.46 | 321,720 | 241 | 722,646 |
| 01/10/2020 | 0.47 | 0.44 | 0.45 | 976,245 | 747 | 2,164,353 |
| 01/09/2020 | 0.47 | 0.45 | 0.46 | 433,961 | 330 | 958,872 |
| 04/08/2020 | 0.47 | 0.45 | 0.45 | 499,290 | 397 | 1,099,407 |
| 01/07/2020 | 0.49 | 0.44 | 0.45 | 527,199 | 462 | 1,141,695 |
| 01/06/2020 | 0.51 | 0.44 | 0.49 | 1,103,621 | 832 | 2,344,088 |
| 10/05/2020 | 0.46 | 0.40 | 0.45 | 426,120 | 327 | 1,016,719 |
| 01/03/2020 | 0.51 | 0.45 | 0.45 | 606,464 | 433 | 1,230,366 |
| 02/02/2020 | 0.55 | 0.51 | 0.53 | 976,119 | 682 | 1,841,370 |
| 02/01/2020 | 0.54 | 0.48 | 0.52 | 1,865,667 | 1,286 | 3,659,273 |