Menu

AD-DULAYL INDUSTRIAL PARK & REAL ESTATE COMPANY P.L.C Historical

Loading data
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
10/06/2026 1.16 1.15 1.15 33,825 15 29,326
09/06/2026 1.17 1.16 1.17 19,894 24 17,115
08/06/2026 1.18 1.16 1.18 2,182 4 1,875
07/06/2026 1.19 1.16 1.16 20,506 15 17,495
04/06/2026 1.20 1.17 1.17 36,734 25 31,043
03/06/2026 1.20 1.18 1.20 14,877 14 12,520
02/06/2026 1.20 1.19 1.20 70,333 35 59,075
01/06/2026 1.22 1.20 1.22 106,701 48 88,398
31/05/2026 1.23 1.19 1.21 267,847 78 220,980
24/05/2026 1.20 1.17 1.20 56,893 35 47,868
21/05/2026 1.20 1.18 1.19 167,044 52 140,478
20/05/2026 1.19 1.17 1.19 21,120 21 17,900
19/05/2026 1.19 1.17 1.17 54,968 45 46,386
18/05/2026 1.20 1.18 1.20 52,374 34 43,998
17/05/2026 1.20 1.16 1.20 324,692 121 274,486
14/05/2026 1.16 1.15 1.15 29,913 18 25,968
13/05/2026 1.16 1.15 1.16 78,398 41 67,794
12/05/2026 1.15 1.15 1.15 45,219 28 39,321
11/05/2026 1.15 1.15 1.15 12,813 10 11,142
10/05/2026 1.16 1.15 1.15 16,907 21 14,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
16/03/2025 0.68 0.66 0.67 7,197 13 10,758
09/03/2025 0.68 0.66 0.67 22,501 33 33,666
02/03/2025 0.68 0.67 0.67 41,752 40 62,152
23/02/2025 0.70 0.67 0.68 67,738 42 100,900
16/02/2025 0.68 0.67 0.67 19,085 37 28,365
09/02/2025 0.68 0.67 0.68 38,024 29 56,203
02/02/2025 0.70 0.68 0.69 50,681 39 73,386
26/01/2025 0.70 0.69 0.70 55,220 62 79,766
19/01/2025 0.71 0.69 0.70 14,122 25 20,214
12/01/2025 0.71 0.69 0.70 50,167 40 71,420
05/01/2025 0.71 0.68 0.69 37,940 46 55,101
29/12/2024 0.70 0.68 0.68 30,166 32 44,054
22/12/2024 0.70 0.69 0.69 86,135 27 124,829
15/12/2024 0.70 0.69 0.69 54,401 34 78,409
08/12/2024 0.71 0.69 0.70 8,948 13 12,810
01/12/2024 0.72 0.70 0.70 41,131 40 58,227
24/11/2024 0.71 0.69 0.70 28,671 49 40,882
17/11/2024 0.70 0.68 0.70 31,260 42 45,412
10/11/2024 0.70 0.69 0.69 29,427 43 42,360
03/11/2024 0.71 0.68 0.70 93,880 98 134,749
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2019 0.50 0.46 0.48 1,312,058 1,007 2,737,226
03/11/2019 0.48 0.45 0.46 504,014 513 1,089,942
01/10/2019 0.46 0.44 0.45 261,738 353 582,865
01/09/2019 0.46 0.44 0.44 296,638 343 664,394
01/08/2019 0.46 0.44 0.45 521,551 459 1,154,017
01/07/2019 0.47 0.45 0.45 1,144,098 1,075 2,514,564
02/06/2019 0.48 0.45 0.45 929,223 887 2,018,377
01/05/2019 0.47 0.42 0.47 656,879 760 1,474,864
01/04/2019 0.54 0.43 0.44 2,619,718 2,197 5,230,703
03/03/2019 0.57 0.44 0.54 3,085,593 2,710 6,123,876
03/02/2019 0.47 0.43 0.44 918,215 873 2,049,550
02/01/2019 0.44 0.40 0.43 404,836 604 942,115
02/12/2018 0.42 0.38 0.39 326,157 473 825,502
01/11/2018 0.46 0.39 0.41 866,894 985 2,006,314
01/10/2018 0.48 0.41 0.45 1,287,266 1,197 2,876,664
02/09/2018 0.44 0.40 0.41 665,091 865 1,582,887
01/08/2018 0.41 0.37 0.41 607,680 592 1,539,582
01/07/2018 0.38 0.37 0.38 198,783 288 529,073
03/06/2018 0.39 0.38 0.38 246,248 287 643,085
02/05/2018 0.40 0.38 0.39 378,649 415 982,390
Download Table